ProShares MSCI Emerging Markets Dividend Growers ETF AMEX:EMDV Historical Prices

Below are the 1756 trading days of historical prices for EMDV.

#	Exchange	Symbol	Date	Open	High	Low	Close
1756	AMEX	EMDV	Tue, Jan 17, 2023	48.47	48.78	48.39	48.78
1755	AMEX	EMDV	Fri, Jan 13, 2023	48.36	48.73	48.36	48.73
1754	AMEX	EMDV	Thu, Jan 12, 2023	48.39	48.61	48.35	48.35
1753	AMEX	EMDV	Wed, Jan 11, 2023	48.30	48.55	48.29	48.42
1752	AMEX	EMDV	Tue, Jan 10, 2023	48.27	48.27	47.93	47.93
1751	AMEX	EMDV	Mon, Jan 9, 2023	47.95	47.99	47.95	47.99
1750	AMEX	EMDV	Fri, Jan 6, 2023	47.56	47.56	47.56	47.56
1749	AMEX	EMDV	Thu, Jan 5, 2023	46.24	46.59	46.24	46.59
1748	AMEX	EMDV	Wed, Jan 4, 2023	46.04	46.53	46.00	46.43
1747	AMEX	EMDV	Tue, Jan 3, 2023	45.41	45.74	45.34	45.56
1746	AMEX	EMDV	Fri, Dec 30, 2022	45.63	45.63	44.98	45.21
1745	AMEX	EMDV	Thu, Dec 29, 2022	45.64	45.72	45.48	45.72
1744	AMEX	EMDV	Wed, Dec 28, 2022	45.44	45.44	45.13	45.16
1743	AMEX	EMDV	Tue, Dec 27, 2022	45.67	45.71	45.67	45.71
1742	AMEX	EMDV	Fri, Dec 23, 2022	44.90	44.90	44.57	44.85
1741	AMEX	EMDV	Thu, Dec 22, 2022	44.42	44.59	44.42	44.59
1740	AMEX	EMDV	Wed, Dec 21, 2022	46.08	46.35	46.08	45.09
1739	AMEX	EMDV	Tue, Dec 20, 2022	46.26	46.36	46.03	46.10
1738	AMEX	EMDV	Mon, Dec 19, 2022	46.52	46.52	46.36	46.36
1737	AMEX	EMDV	Fri, Dec 16, 2022	46.51	46.51	46.51	46.51
1736	AMEX	EMDV	Thu, Dec 15, 2022	46.34	46.47	46.34	46.34
1735	AMEX	EMDV	Wed, Dec 14, 2022	47.02	47.16	46.90	47.10
1734	AMEX	EMDV	Tue, Dec 13, 2022	47.05	47.05	47.05	47.05
1733	AMEX	EMDV	Mon, Dec 12, 2022	46.93	47.03	46.93	47.03
1732	AMEX	EMDV	Fri, Dec 9, 2022	47.19	47.78	47.16	47.16
1731	AMEX	EMDV	Thu, Dec 8, 2022	47.05	47.07	46.96	47.07
1730	AMEX	EMDV	Wed, Dec 7, 2022	46.51	46.80	46.51	46.75
1729	AMEX	EMDV	Tue, Dec 6, 2022	46.84	46.94	46.67	46.86
1728	AMEX	EMDV	Mon, Dec 5, 2022	46.98	47.10	46.51	46.64
1727	AMEX	EMDV	Fri, Dec 2, 2022	46.28	46.89	46.28	46.89
1726	AMEX	EMDV	Thu, Dec 1, 2022	46.83	46.93	46.54	46.79
1725	AMEX	EMDV	Wed, Nov 30, 2022	46.56	46.90	46.56	46.90
1724	AMEX	EMDV	Tue, Nov 29, 2022	45.70	45.82	45.70	45.76
1723	AMEX	EMDV	Mon, Nov 28, 2022	45.19	45.19	44.72	44.82
1722	AMEX	EMDV	Fri, Nov 25, 2022	44.74	44.95	44.74	44.95
1721	AMEX	EMDV	Wed, Nov 23, 2022	44.60	44.63	44.59	44.59
1720	AMEX	EMDV	Tue, Nov 22, 2022	44.25	44.32	44.25	44.32
1719	AMEX	EMDV	Mon, Nov 21, 2022	44.42	44.43	44.42	44.43
1718	AMEX	EMDV	Fri, Nov 18, 2022	44.73	44.73	44.69	44.72
1717	AMEX	EMDV	Thu, Nov 17, 2022	45.06	45.06	45.06	45.06
1716	AMEX	EMDV	Wed, Nov 16, 2022	45.03	45.03	45.03	45.03
1715	AMEX	EMDV	Tue, Nov 15, 2022	45.62	45.62	45.62	45.62
1714	AMEX	EMDV	Mon, Nov 14, 2022	44.21	45.15	44.21	45.15
1713	AMEX	EMDV	Fri, Nov 11, 2022	43.82	44.15	43.82	44.15
1712	AMEX	EMDV	Thu, Nov 10, 2022	43.15	43.15	43.15	43.15
1711	AMEX	EMDV	Wed, Nov 9, 2022	42.11	42.11	41.91	41.91
1710	AMEX	EMDV	Tue, Nov 8, 2022	42.40	42.40	42.40	42.40
1709	AMEX	EMDV	Mon, Nov 7, 2022	42.19	42.38	42.19	42.26
1708	AMEX	EMDV	Fri, Nov 4, 2022	42.04	42.25	41.79	42.25
1707	AMEX	EMDV	Thu, Nov 3, 2022	40.42	40.74	40.42	40.61
1706	AMEX	EMDV	Wed, Nov 2, 2022	40.65	40.65	40.61	40.61
1705	AMEX	EMDV	Tue, Nov 1, 2022	40.54	40.60	40.54	40.60
1704	AMEX	EMDV	Mon, Oct 31, 2022	40.18	40.18	39.76	39.76
1703	AMEX	EMDV	Fri, Oct 28, 2022	40.49	40.58	40.49	40.58
1702	AMEX	EMDV	Thu, Oct 27, 2022	41.29	41.35	40.84	40.84
1701	AMEX	EMDV	Wed, Oct 26, 2022	40.88	41.47	40.88	41.45
1700	AMEX	EMDV	Tue, Oct 25, 2022	40.66	40.67	40.56	40.57
1699	AMEX	EMDV	Mon, Oct 24, 2022	40.82	40.82	40.48	40.48
1698	AMEX	EMDV	Fri, Oct 21, 2022	41.72	42.02	41.72	42.02
1697	AMEX	EMDV	Thu, Oct 20, 2022	41.88	41.88	41.53	41.53
1696	AMEX	EMDV	Wed, Oct 19, 2022	41.58	41.64	41.40	41.40
1695	AMEX	EMDV	Tue, Oct 18, 2022	42.20	42.20	41.90	41.90
1694	AMEX	EMDV	Mon, Oct 17, 2022	41.77	42.17	41.77	42.08
1693	AMEX	EMDV	Fri, Oct 14, 2022	41.30	41.30	41.04	41.04
1692	AMEX	EMDV	Thu, Oct 13, 2022	40.58	41.20	40.58	41.20
1691	AMEX	EMDV	Wed, Oct 12, 2022	40.92	40.92	40.90	40.90
1690	AMEX	EMDV	Tue, Oct 11, 2022	41.12	41.25	40.83	41.01
1689	AMEX	EMDV	Mon, Oct 10, 2022	41.36	41.36	41.35	41.35
1688	AMEX	EMDV	Fri, Oct 7, 2022	42.27	42.27	41.71	41.71
1687	AMEX	EMDV	Thu, Oct 6, 2022	42.68	42.68	42.61	42.64
1686	AMEX	EMDV	Wed, Oct 5, 2022	42.84	43.15	42.74	43.05
1685	AMEX	EMDV	Tue, Oct 4, 2022	43.26	43.26	43.19	43.25
1684	AMEX	EMDV	Mon, Oct 3, 2022	42.27	42.27	42.27	42.27
1683	AMEX	EMDV	Fri, Sep 30, 2022	41.65	41.76	41.65	41.76
1682	AMEX	EMDV	Thu, Sep 29, 2022	41.79	41.89	41.65	41.89
1681	AMEX	EMDV	Wed, Sep 28, 2022	42.48	42.79	42.48	42.79
1680	AMEX	EMDV	Tue, Sep 27, 2022	42.46	42.46	42.46	42.46
1679	AMEX	EMDV	Mon, Sep 26, 2022	42.74	42.78	42.44	42.51
1678	AMEX	EMDV	Fri, Sep 23, 2022	42.96	42.99	42.76	42.99
1677	AMEX	EMDV	Thu, Sep 22, 2022	43.87	43.87	43.87	43.87
1676	AMEX	EMDV	Wed, Sep 21, 2022	44.82	44.82	44.07	44.07
1675	AMEX	EMDV	Tue, Sep 20, 2022	45.11	45.11	45.09	44.78
1674	AMEX	EMDV	Mon, Sep 19, 2022	45.32	45.38	45.32	45.38
1673	AMEX	EMDV	Fri, Sep 16, 2022	45.48	45.62	45.35	45.46
1672	AMEX	EMDV	Thu, Sep 15, 2022	46.05	46.11	45.94	45.94
1671	AMEX	EMDV	Wed, Sep 14, 2022	46.31	46.38	46.21	46.21
1670	AMEX	EMDV	Tue, Sep 13, 2022	46.41	46.41	45.88	45.88
1669	AMEX	EMDV	Mon, Sep 12, 2022	47.30	47.30	47.19	47.19
1668	AMEX	EMDV	Fri, Sep 9, 2022	46.66	46.74	46.63	46.63
1667	AMEX	EMDV	Thu, Sep 8, 2022	45.75	45.90	45.75	45.90
1666	AMEX	EMDV	Wed, Sep 7, 2022	45.97	46.25	45.97	46.25
1665	AMEX	EMDV	Tue, Sep 6, 2022	45.67	45.67	45.67	45.67
1664	AMEX	EMDV	Fri, Sep 2, 2022	45.97	45.97	45.97	45.97
1663	AMEX	EMDV	Thu, Sep 1, 2022	46.28	46.38	46.28	46.38
1662	AMEX	EMDV	Wed, Aug 31, 2022	46.67	46.67	46.48	46.48
1661	AMEX	EMDV	Tue, Aug 30, 2022	46.79	46.91	46.31	46.31
1660	AMEX	EMDV	Mon, Aug 29, 2022	46.87	46.87	46.86	46.86
1659	AMEX	EMDV	Fri, Aug 26, 2022	47.07	47.07	47.07	47.07
1658	AMEX	EMDV	Thu, Aug 25, 2022	47.36	47.54	47.36	47.54
1657	AMEX	EMDV	Wed, Aug 24, 2022	47.05	47.05	46.99	46.99
1656	AMEX	EMDV	Tue, Aug 23, 2022	47.21	47.21	47.21	47.21
1655	AMEX	EMDV	Mon, Aug 22, 2022	47.11	47.11	47.06	47.06
1654	AMEX	EMDV	Fri, Aug 19, 2022	47.24	47.24	47.24	47.24
1653	AMEX	EMDV	Thu, Aug 18, 2022	47.71	47.72	47.49	47.72
1652	AMEX	EMDV	Wed, Aug 17, 2022	48.14	48.14	48.14	48.14
1651	AMEX	EMDV	Tue, Aug 16, 2022	48.17	48.24	48.11	48.24
1650	AMEX	EMDV	Mon, Aug 15, 2022	47.98	47.98	47.98	47.98
1649	AMEX	EMDV	Fri, Aug 12, 2022	48.01	48.29	48.01	48.29
1648	AMEX	EMDV	Thu, Aug 11, 2022	48.44	48.61	47.99	47.99
1647	AMEX	EMDV	Wed, Aug 10, 2022	47.96	48.05	47.94	48.03
1646	AMEX	EMDV	Tue, Aug 9, 2022	47.71	47.73	47.71	47.73
1645	AMEX	EMDV	Mon, Aug 8, 2022	48.00	48.00	47.80	47.80
1644	AMEX	EMDV	Fri, Aug 5, 2022	47.45	47.72	47.45	47.63
1643	AMEX	EMDV	Thu, Aug 4, 2022	47.57	47.57	47.46	47.46
1642	AMEX	EMDV	Wed, Aug 3, 2022	46.98	47.06	46.98	47.06
1641	AMEX	EMDV	Tue, Aug 2, 2022	47.33	47.38	47.21	47.21
1640	AMEX	EMDV	Mon, Aug 1, 2022	47.61	47.74	47.44	47.54
1639	AMEX	EMDV	Fri, Jul 29, 2022	47.89	48.06	47.79	48.06
1638	AMEX	EMDV	Thu, Jul 28, 2022	48.29	48.39	48.29	48.39
1637	AMEX	EMDV	Wed, Jul 27, 2022	47.85	48.07	47.85	48.07
1636	AMEX	EMDV	Tue, Jul 26, 2022	47.61	47.61	47.39	47.49
1635	AMEX	EMDV	Mon, Jul 25, 2022	47.68	47.69	47.68	47.69
1634	AMEX	EMDV	Fri, Jul 22, 2022	47.38	47.38	47.24	47.24
1633	AMEX	EMDV	Thu, Jul 21, 2022	47.52	47.52	47.37	47.46
1632	AMEX	EMDV	Wed, Jul 20, 2022	47.74	47.84	47.48	47.58
1631	AMEX	EMDV	Tue, Jul 19, 2022	47.81	47.89	47.77	47.80
1630	AMEX	EMDV	Mon, Jul 18, 2022	47.13	47.24	47.13	47.24
1629	AMEX	EMDV	Fri, Jul 15, 2022	47.11	47.11	46.74	46.97
1628	AMEX	EMDV	Thu, Jul 14, 2022	46.96	47.20	46.91	47.20
1627	AMEX	EMDV	Wed, Jul 13, 2022	47.39	47.57	47.39	47.57
1626	AMEX	EMDV	Tue, Jul 12, 2022	47.98	48.04	47.81	47.81
1625	AMEX	EMDV	Mon, Jul 11, 2022	48.19	48.19	48.13	48.13
1624	AMEX	EMDV	Fri, Jul 8, 2022	49.18	49.18	49.18	49.18
1623	AMEX	EMDV	Thu, Jul 7, 2022	49.34	49.34	49.21	49.21
1622	AMEX	EMDV	Wed, Jul 6, 2022	48.37	48.81	48.37	48.65
1621	AMEX	EMDV	Tue, Jul 5, 2022	48.47	48.71	48.47	48.71
1620	AMEX	EMDV	Fri, Jul 1, 2022	49.17	49.26	49.13	49.26
1619	AMEX	EMDV	Thu, Jun 30, 2022	48.81	49.42	48.78	49.42
1618	AMEX	EMDV	Wed, Jun 29, 2022	48.75	49.04	48.75	48.89
1617	AMEX	EMDV	Tue, Jun 28, 2022	49.39	49.39	48.92	49.04
1616	AMEX	EMDV	Mon, Jun 27, 2022	49.06	49.25	48.99	49.06
1615	AMEX	EMDV	Fri, Jun 24, 2022	49.05	49.05	48.99	48.99
1614	AMEX	EMDV	Thu, Jun 23, 2022	48.54	48.54	48.10	48.12
1613	AMEX	EMDV	Wed, Jun 22, 2022	47.80	48.00	47.73	47.95
1612	AMEX	EMDV	Tue, Jun 21, 2022	47.78	48.52	47.78	48.32
1611	AMEX	EMDV	Fri, Jun 17, 2022	47.16	47.16	46.93	47.06
1610	AMEX	EMDV	Thu, Jun 16, 2022	47.02	47.19	46.91	47.19
1609	AMEX	EMDV	Wed, Jun 15, 2022	47.85	47.96	47.85	47.94
1608	AMEX	EMDV	Tue, Jun 14, 2022	47.01	47.03	46.83	47.03
1607	AMEX	EMDV	Mon, Jun 13, 2022	47.06	47.06	46.42	46.59
1606	AMEX	EMDV	Fri, Jun 10, 2022	48.01	48.01	47.94	47.94
1605	AMEX	EMDV	Thu, Jun 9, 2022	49.00	49.00	48.45	48.45
1604	AMEX	EMDV	Wed, Jun 8, 2022	49.80	49.80	49.11	49.11
1603	AMEX	EMDV	Tue, Jun 7, 2022	49.19	49.50	49.19	49.50
1602	AMEX	EMDV	Mon, Jun 6, 2022	49.51	49.51	49.10	49.14
1601	AMEX	EMDV	Fri, Jun 3, 2022	49.42	49.42	49.42	49.42
1600	AMEX	EMDV	Thu, Jun 2, 2022	49.83	49.97	49.83	49.88
1599	AMEX	EMDV	Wed, Jun 1, 2022	49.94	49.94	49.59	49.68
1598	AMEX	EMDV	Tue, May 31, 2022	50.43	50.43	50.04	50.04
1597	AMEX	EMDV	Fri, May 27, 2022	49.32	49.36	49.17	49.34
1596	AMEX	EMDV	Thu, May 26, 2022	49.12	49.12	49.12	49.12
1595	AMEX	EMDV	Wed, May 25, 2022	48.20	48.62	48.20	48.56
1594	AMEX	EMDV	Tue, May 24, 2022	48.45	48.45	48.45	48.45
1593	AMEX	EMDV	Mon, May 23, 2022	49.29	49.61	49.29	49.31
1592	AMEX	EMDV	Fri, May 20, 2022	48.83	48.83	48.83	48.83
1591	AMEX	EMDV	Thu, May 19, 2022	48.74	48.91	48.74	48.76
1590	AMEX	EMDV	Wed, May 18, 2022	48.04	48.04	48.04	48.04
1589	AMEX	EMDV	Tue, May 17, 2022	48.67	48.67	48.24	48.56
1588	AMEX	EMDV	Mon, May 16, 2022	48.03	48.16	47.93	48.02
1587	AMEX	EMDV	Fri, May 13, 2022	48.14	48.20	48.00	48.20
1586	AMEX	EMDV	Thu, May 12, 2022	47.38	47.39	47.33	47.33
1585	AMEX	EMDV	Wed, May 11, 2022	48.13	48.13	47.54	47.54
1584	AMEX	EMDV	Tue, May 10, 2022	47.47	48.08	47.47	47.83
1583	AMEX	EMDV	Mon, May 9, 2022	47.51	47.51	47.24	47.24
1582	AMEX	EMDV	Fri, May 6, 2022	47.83	48.30	47.83	48.27
1581	AMEX	EMDV	Thu, May 5, 2022	49.69	49.69	48.63	48.77
1580	AMEX	EMDV	Wed, May 4, 2022	49.75	50.59	49.75	50.59
1579	AMEX	EMDV	Tue, May 3, 2022	50.14	50.22	50.10	50.22
1578	AMEX	EMDV	Mon, May 2, 2022	49.73	49.73	49.73	49.73
1577	AMEX	EMDV	Fri, Apr 29, 2022	50.10	50.10	49.76	49.76
1576	AMEX	EMDV	Thu, Apr 28, 2022	49.62	49.62	49.62	49.62
1575	AMEX	EMDV	Wed, Apr 27, 2022	49.24	49.46	49.04	49.25
1574	AMEX	EMDV	Tue, Apr 26, 2022	48.65	48.65	48.40	48.40
1573	AMEX	EMDV	Mon, Apr 25, 2022	48.54	49.18	48.54	48.98
1572	AMEX	EMDV	Fri, Apr 22, 2022	50.39	50.39	49.92	49.92
1571	AMEX	EMDV	Thu, Apr 21, 2022	50.75	50.75	49.97	49.97
1570	AMEX	EMDV	Wed, Apr 20, 2022	51.11	51.12	50.99	50.99
1569	AMEX	EMDV	Tue, Apr 19, 2022	51.33	51.92	51.15	51.56
1568	AMEX	EMDV	Mon, Apr 18, 2022	52.11	52.11	51.49	51.85
1567	AMEX	EMDV	Thu, Apr 14, 2022	51.81	52.04	51.81	51.84
1566	AMEX	EMDV	Wed, Apr 13, 2022	51.92	52.08	51.71	52.08
1565	AMEX	EMDV	Tue, Apr 12, 2022	51.98	51.98	51.85	51.85
1564	AMEX	EMDV	Mon, Apr 11, 2022	52.54	52.54	51.97	52.10
1563	AMEX	EMDV	Fri, Apr 8, 2022	53.03	53.03	53.02	53.03
1562	AMEX	EMDV	Thu, Apr 7, 2022	52.45	52.63	52.45	52.63
1561	AMEX	EMDV	Wed, Apr 6, 2022	53.34	53.34	53.21	53.21
1560	AMEX	EMDV	Tue, Apr 5, 2022	53.61	53.61	53.61	53.61
1559	AMEX	EMDV	Mon, Apr 4, 2022	54.25	54.25	54.25	54.25
1558	AMEX	EMDV	Fri, Apr 1, 2022	52.96	53.27	52.96	53.16
1557	AMEX	EMDV	Thu, Mar 31, 2022	52.32	52.32	52.09	52.09
1556	AMEX	EMDV	Wed, Mar 30, 2022	52.56	52.64	52.56	52.64
1555	AMEX	EMDV	Tue, Mar 29, 2022	52.17	52.39	52.17	52.39
1554	AMEX	EMDV	Mon, Mar 28, 2022	51.62	51.74	51.51	51.72
1553	AMEX	EMDV	Fri, Mar 25, 2022	51.20	51.73	51.20	51.62
1552	AMEX	EMDV	Thu, Mar 24, 2022	51.72	52.00	51.63	52.00
1551	AMEX	EMDV	Wed, Mar 23, 2022	51.77	51.91	51.71	51.91
1550	AMEX	EMDV	Tue, Mar 22, 2022	52.82	52.82	52.41	52.46
1549	AMEX	EMDV	Mon, Mar 21, 2022	51.95	51.95	51.56	51.89
1548	AMEX	EMDV	Fri, Mar 18, 2022	51.65	52.75	51.65	52.75
1547	AMEX	EMDV	Thu, Mar 17, 2022	51.37	51.68	51.21	51.68
1546	AMEX	EMDV	Wed, Mar 16, 2022	50.67	51.73	50.45	51.73
1545	AMEX	EMDV	Tue, Mar 15, 2022	47.80	48.61	47.72	48.44
1544	AMEX	EMDV	Mon, Mar 14, 2022	49.19	49.34	48.48	48.48
1543	AMEX	EMDV	Fri, Mar 11, 2022	49.56	49.59	49.50	49.59
1542	AMEX	EMDV	Thu, Mar 10, 2022	50.40	50.44	50.27	50.43
1541	AMEX	EMDV	Wed, Mar 9, 2022	50.88	51.43	50.88	51.43
1540	AMEX	EMDV	Tue, Mar 8, 2022	50.28	50.42	50.24	50.24
1539	AMEX	EMDV	Mon, Mar 7, 2022	50.76	50.77	50.29	50.30
1538	AMEX	EMDV	Fri, Mar 4, 2022	52.00	52.00	51.65	51.79
1537	AMEX	EMDV	Thu, Mar 3, 2022	53.26	53.29	52.68	52.83
1536	AMEX	EMDV	Wed, Mar 2, 2022	53.73	54.00	53.68	53.82
1535	AMEX	EMDV	Tue, Mar 1, 2022	54.79	54.79	53.64	54.18
1534	AMEX	EMDV	Mon, Feb 28, 2022	55.00	55.32	55.00	55.32
1533	AMEX	EMDV	Fri, Feb 25, 2022	55.84	56.06	55.84	56.06
1532	AMEX	EMDV	Thu, Feb 24, 2022	54.32	55.53	54.31	55.53
1531	AMEX	EMDV	Wed, Feb 23, 2022	57.42	57.42	56.71	56.71
1530	AMEX	EMDV	Tue, Feb 22, 2022	57.76	57.76	57.32	57.32
1529	AMEX	EMDV	Fri, Feb 18, 2022	57.99	58.17	57.74	57.74
1528	AMEX	EMDV	Thu, Feb 17, 2022	58.17	58.17	58.15	58.15
1527	AMEX	EMDV	Wed, Feb 16, 2022	58.38	58.63	58.38	58.63
1526	AMEX	EMDV	Tue, Feb 15, 2022	57.83	58.20	57.83	58.20
1525	AMEX	EMDV	Mon, Feb 14, 2022	57.29	57.29	57.02	57.08
1524	AMEX	EMDV	Fri, Feb 11, 2022	58.19	58.19	57.27	57.68
1523	AMEX	EMDV	Thu, Feb 10, 2022	58.80	58.81	58.38	58.38
1522	AMEX	EMDV	Wed, Feb 9, 2022	58.68	58.68	58.68	58.68
1521	AMEX	EMDV	Tue, Feb 8, 2022	57.75	57.82	57.73	57.73
1520	AMEX	EMDV	Mon, Feb 7, 2022	57.23	57.57	57.21	57.21
1519	AMEX	EMDV	Fri, Feb 4, 2022	56.85	57.47	56.85	57.18
1518	AMEX	EMDV	Thu, Feb 3, 2022	57.40	57.40	57.05	57.05
1517	AMEX	EMDV	Wed, Feb 2, 2022	57.70	57.79	57.28	57.62
1516	AMEX	EMDV	Tue, Feb 1, 2022	57.97	57.97	57.69	57.69
1515	AMEX	EMDV	Mon, Jan 31, 2022	57.22	57.74	57.22	57.74
1514	AMEX	EMDV	Fri, Jan 28, 2022	56.19	56.41	56.03	56.41
1513	AMEX	EMDV	Thu, Jan 27, 2022	56.16	56.46	56.16	56.46
1512	AMEX	EMDV	Wed, Jan 26, 2022	57.58	57.58	56.94	56.94
1511	AMEX	EMDV	Tue, Jan 25, 2022	56.98	57.60	56.79	57.52
1510	AMEX	EMDV	Mon, Jan 24, 2022	57.74	57.90	56.18	57.60
1509	AMEX	EMDV	Fri, Jan 21, 2022	58.48	58.48	58.23	58.23
1508	AMEX	EMDV	Thu, Jan 20, 2022	58.92	59.19	58.71	58.71
1507	AMEX	EMDV	Wed, Jan 19, 2022	58.18	58.36	57.53	57.84
1506	AMEX	EMDV	Tue, Jan 18, 2022	57.34	57.58	57.30	57.56
1505	AMEX	EMDV	Fri, Jan 14, 2022	58.38	58.38	58.38	58.38
1504	AMEX	EMDV	Thu, Jan 13, 2022	58.41	58.41	58.41	58.41
1503	AMEX	EMDV	Wed, Jan 12, 2022	59.27	59.50	59.14	59.14
1502	AMEX	EMDV	Tue, Jan 11, 2022	58.73	58.73	58.62	58.62
1501	AMEX	EMDV	Mon, Jan 10, 2022	57.72	57.72	57.50	57.50
1500	AMEX	EMDV	Fri, Jan 7, 2022	57.29	57.54	57.29	57.46
1499	AMEX	EMDV	Thu, Jan 6, 2022	57.38	57.38	56.97	56.97
1498	AMEX	EMDV	Wed, Jan 5, 2022	57.51	57.51	56.78	56.78
1497	AMEX	EMDV	Tue, Jan 4, 2022	57.68	57.77	57.40	57.40
1496	AMEX	EMDV	Mon, Jan 3, 2022	57.56	57.58	57.56	57.58
1495	AMEX	EMDV	Fri, Dec 31, 2021	57.45	57.97	57.29	57.29
1494	AMEX	EMDV	Thu, Dec 30, 2021	57.19	57.53	57.19	57.52
1493	AMEX	EMDV	Wed, Dec 29, 2021	57.06	57.06	57.00	57.00
1492	AMEX	EMDV	Tue, Dec 28, 2021	57.33	57.40	57.11	57.11
1491	AMEX	EMDV	Mon, Dec 27, 2021	57.05	57.36	56.93	57.19
1490	AMEX	EMDV	Thu, Dec 23, 2021	56.68	56.68	56.68	56.68
1489	AMEX	EMDV	Wed, Dec 22, 2021	56.73	56.77	56.51	56.37
1488	AMEX	EMDV	Tue, Dec 21, 2021	56.42	56.78	56.37	56.63
1487	AMEX	EMDV	Mon, Dec 20, 2021	55.39	55.91	55.30	55.91
1486	AMEX	EMDV	Fri, Dec 17, 2021	56.00	56.04	56.00	56.04
1485	AMEX	EMDV	Thu, Dec 16, 2021	56.56	56.79	56.20	56.20
1484	AMEX	EMDV	Wed, Dec 15, 2021	55.63	55.80	55.63	55.80
1483	AMEX	EMDV	Tue, Dec 14, 2021	55.77	56.02	55.77	56.02
1482	AMEX	EMDV	Mon, Dec 13, 2021	56.21	56.41	56.08	56.16
1481	AMEX	EMDV	Fri, Dec 10, 2021	56.97	57.11	56.49	56.90
1480	AMEX	EMDV	Thu, Dec 9, 2021	56.96	57.08	56.93	56.93
1479	AMEX	EMDV	Wed, Dec 8, 2021	56.04	56.75	56.04	56.53
1478	AMEX	EMDV	Tue, Dec 7, 2021	56.02	56.35	56.02	56.35
1477	AMEX	EMDV	Mon, Dec 6, 2021	55.72	55.72	55.72	55.72
1476	AMEX	EMDV	Fri, Dec 3, 2021	55.26	55.53	55.22	55.53
1475	AMEX	EMDV	Thu, Dec 2, 2021	56.05	56.05	55.65	55.90
1474	AMEX	EMDV	Wed, Dec 1, 2021	55.79	55.92	55.21	55.52
1473	AMEX	EMDV	Tue, Nov 30, 2021	55.64	55.64	55.06	55.38
1472	AMEX	EMDV	Mon, Nov 29, 2021	55.76	55.77	55.65	55.77
1471	AMEX	EMDV	Fri, Nov 26, 2021	55.89	55.91	55.84	55.84
1470	AMEX	EMDV	Wed, Nov 24, 2021	57.26	57.34	57.16	57.16
1469	AMEX	EMDV	Tue, Nov 23, 2021	57.57	57.57	57.31	57.31
1468	AMEX	EMDV	Mon, Nov 22, 2021	57.38	57.61	57.25	57.48
1467	AMEX	EMDV	Fri, Nov 19, 2021	57.73	57.89	57.73	57.89
1466	AMEX	EMDV	Thu, Nov 18, 2021	58.01	58.01	57.82	57.82
1465	AMEX	EMDV	Wed, Nov 17, 2021	58.48	58.48	58.48	58.48
1464	AMEX	EMDV	Tue, Nov 16, 2021	58.44	58.76	58.44	58.57
1463	AMEX	EMDV	Mon, Nov 15, 2021	58.50	58.52	58.30	58.52
1462	AMEX	EMDV	Fri, Nov 12, 2021	58.66	58.66	58.66	58.66
1461	AMEX	EMDV	Thu, Nov 11, 2021	58.56	58.74	58.56	58.58
1460	AMEX	EMDV	Wed, Nov 10, 2021	57.69	57.69	57.69	57.69
1459	AMEX	EMDV	Tue, Nov 9, 2021	57.72	57.83	57.72	57.83
1458	AMEX	EMDV	Mon, Nov 8, 2021	57.71	58.13	57.54	58.12
1457	AMEX	EMDV	Fri, Nov 5, 2021	57.37	57.56	57.19	57.34
1456	AMEX	EMDV	Thu, Nov 4, 2021	57.13	57.33	57.13	57.33
1455	AMEX	EMDV	Wed, Nov 3, 2021	57.57	57.65	57.36	57.65
1454	AMEX	EMDV	Tue, Nov 2, 2021	57.78	57.78	57.51	57.51
1453	AMEX	EMDV	Mon, Nov 1, 2021	57.63	58.20	57.33	57.93
1452	AMEX	EMDV	Fri, Oct 29, 2021	57.67	57.67	57.67	57.67
1451	AMEX	EMDV	Thu, Oct 28, 2021	58.19	58.39	58.17	58.39
1450	AMEX	EMDV	Wed, Oct 27, 2021	58.57	58.57	58.57	58.57
1449	AMEX	EMDV	Tue, Oct 26, 2021	59.18	59.18	58.82	59.01
1448	AMEX	EMDV	Mon, Oct 25, 2021	59.05	59.61	59.05	59.34
1447	AMEX	EMDV	Fri, Oct 22, 2021	59.20	59.20	59.20	59.20
1446	AMEX	EMDV	Thu, Oct 21, 2021	59.46	59.46	59.22	59.22
1445	AMEX	EMDV	Wed, Oct 20, 2021	59.41	59.59	59.41	59.59
1444	AMEX	EMDV	Tue, Oct 19, 2021	59.69	59.74	59.69	59.74
1443	AMEX	EMDV	Mon, Oct 18, 2021	59.74	59.90	59.50	59.50
1442	AMEX	EMDV	Fri, Oct 15, 2021	59.90	59.90	59.90	59.90
1441	AMEX	EMDV	Thu, Oct 14, 2021	59.44	59.46	59.18	59.46
1440	AMEX	EMDV	Wed, Oct 13, 2021	59.31	59.34	59.31	59.34
1439	AMEX	EMDV	Tue, Oct 12, 2021	58.74	58.74	58.50	58.63
1438	AMEX	EMDV	Mon, Oct 11, 2021	58.81	58.81	58.81	58.81
1437	AMEX	EMDV	Fri, Oct 8, 2021	59.19	59.19	58.83	58.83
1436	AMEX	EMDV	Thu, Oct 7, 2021	59.01	59.03	58.59	58.75
1435	AMEX	EMDV	Wed, Oct 6, 2021	57.39	57.88	57.39	57.88
1434	AMEX	EMDV	Tue, Oct 5, 2021	57.96	58.19	57.96	58.19
1433	AMEX	EMDV	Mon, Oct 4, 2021	57.82	57.82	57.82	57.82
1432	AMEX	EMDV	Fri, Oct 1, 2021	58.20	58.32	58.20	58.32
1431	AMEX	EMDV	Thu, Sep 30, 2021	58.67	58.68	57.99	57.99
1430	AMEX	EMDV	Wed, Sep 29, 2021	57.76	57.76	57.76	57.76
1429	AMEX	EMDV	Tue, Sep 28, 2021	57.66	57.80	57.65	57.80
1428	AMEX	EMDV	Mon, Sep 27, 2021	58.45	58.47	58.45	58.47
1427	AMEX	EMDV	Fri, Sep 24, 2021	58.60	58.60	58.60	58.60
1426	AMEX	EMDV	Thu, Sep 23, 2021	58.90	59.32	58.90	59.32
1425	AMEX	EMDV	Wed, Sep 22, 2021	58.72	58.99	58.72	58.99
1424	AMEX	EMDV	Tue, Sep 21, 2021	58.81	58.81	58.81	58.25
1423	AMEX	EMDV	Mon, Sep 20, 2021	58.12	58.15	57.72	57.97
1422	AMEX	EMDV	Fri, Sep 17, 2021	59.32	59.32	59.32	59.32
1421	AMEX	EMDV	Thu, Sep 16, 2021	59.72	59.72	59.72	59.72
1420	AMEX	EMDV	Wed, Sep 15, 2021	60.29	60.29	60.29	60.29
1419	AMEX	EMDV	Tue, Sep 14, 2021	60.38	60.38	60.38	60.38
1418	AMEX	EMDV	Mon, Sep 13, 2021	61.12	61.12	61.12	61.12
1417	AMEX	EMDV	Fri, Sep 10, 2021	60.79	60.79	60.64	60.64
1416	AMEX	EMDV	Thu, Sep 9, 2021	60.91	60.91	60.62	60.67
1415	AMEX	EMDV	Wed, Sep 8, 2021	60.67	60.70	60.67	60.70
1414	AMEX	EMDV	Tue, Sep 7, 2021	61.58	61.58	61.19	61.19
1413	AMEX	EMDV	Fri, Sep 3, 2021	61.32	61.32	61.17	61.17
1412	AMEX	EMDV	Thu, Sep 2, 2021	60.96	60.96	60.60	60.60
1411	AMEX	EMDV	Wed, Sep 1, 2021	60.35	60.93	60.35	60.68
1410	AMEX	EMDV	Tue, Aug 31, 2021	59.61	59.62	59.61	59.61
1409	AMEX	EMDV	Mon, Aug 30, 2021	59.26	59.38	59.26	59.38
1408	AMEX	EMDV	Fri, Aug 27, 2021	58.95	59.30	58.95	59.30
1407	AMEX	EMDV	Thu, Aug 26, 2021	58.91	58.91	58.59	58.59
1406	AMEX	EMDV	Wed, Aug 25, 2021	58.88	59.07	58.83	59.07
1405	AMEX	EMDV	Tue, Aug 24, 2021	58.73	59.36	58.73	59.26
1404	AMEX	EMDV	Mon, Aug 23, 2021	59.16	59.16	59.01	59.01
1403	AMEX	EMDV	Fri, Aug 20, 2021	58.70	59.18	58.70	59.18
1402	AMEX	EMDV	Thu, Aug 19, 2021	58.29	58.71	58.26	58.42
1401	AMEX	EMDV	Wed, Aug 18, 2021	58.78	58.99	58.78	58.99
1400	AMEX	EMDV	Tue, Aug 17, 2021	58.55	58.55	58.55	58.55
1399	AMEX	EMDV	Mon, Aug 16, 2021	58.72	59.21	58.72	59.21
1398	AMEX	EMDV	Fri, Aug 13, 2021	59.25	59.25	59.01	59.01
1397	AMEX	EMDV	Thu, Aug 12, 2021	58.78	58.79	58.67	58.67
1396	AMEX	EMDV	Wed, Aug 11, 2021	58.97	58.97	58.97	58.97
1395	AMEX	EMDV	Tue, Aug 10, 2021	58.65	58.65	58.65	58.65
1394	AMEX	EMDV	Mon, Aug 9, 2021	58.37	58.85	58.28	58.54
1393	AMEX	EMDV	Fri, Aug 6, 2021	58.36	58.36	58.01	58.14
1392	AMEX	EMDV	Thu, Aug 5, 2021	58.75	58.75	58.75	58.75
1391	AMEX	EMDV	Wed, Aug 4, 2021	58.55	58.80	58.55	58.71
1390	AMEX	EMDV	Tue, Aug 3, 2021	58.45	58.49	58.27	58.49
1389	AMEX	EMDV	Mon, Aug 2, 2021	58.23	58.23	58.23	58.23
1388	AMEX	EMDV	Fri, Jul 30, 2021	57.80	57.80	57.80	57.80
1387	AMEX	EMDV	Thu, Jul 29, 2021	58.37	58.50	58.28	58.28
1386	AMEX	EMDV	Wed, Jul 28, 2021	57.86	58.51	57.74	58.51
1385	AMEX	EMDV	Tue, Jul 27, 2021	56.87	57.51	56.87	57.51
1384	AMEX	EMDV	Mon, Jul 26, 2021	58.32	58.51	58.09	58.27
1383	AMEX	EMDV	Fri, Jul 23, 2021	58.90	58.90	58.90	58.90
1382	AMEX	EMDV	Thu, Jul 22, 2021	59.25	59.80	59.23	59.55
1381	AMEX	EMDV	Wed, Jul 21, 2021	59.50	59.50	59.50	59.50
1380	AMEX	EMDV	Tue, Jul 20, 2021	59.18	59.23	59.15	59.23
1379	AMEX	EMDV	Mon, Jul 19, 2021	58.95	58.95	58.95	58.95
1378	AMEX	EMDV	Fri, Jul 16, 2021	59.93	59.93	59.93	59.93
1377	AMEX	EMDV	Thu, Jul 15, 2021	60.32	60.32	60.32	60.32
1376	AMEX	EMDV	Wed, Jul 14, 2021	60.25	60.25	60.25	60.25
1375	AMEX	EMDV	Tue, Jul 13, 2021	60.03	60.03	60.03	60.03
1374	AMEX	EMDV	Mon, Jul 12, 2021	60.07	60.07	60.07	60.07
1373	AMEX	EMDV	Fri, Jul 9, 2021	60.04	60.04	60.04	60.04
1372	AMEX	EMDV	Thu, Jul 8, 2021	59.62	59.62	59.55	59.55
1371	AMEX	EMDV	Wed, Jul 7, 2021	60.20	60.22	60.20	60.22
1370	AMEX	EMDV	Tue, Jul 6, 2021	60.38	60.38	60.00	60.09
1369	AMEX	EMDV	Fri, Jul 2, 2021	60.51	60.73	60.51	60.73
1368	AMEX	EMDV	Thu, Jul 1, 2021	61.20	61.20	60.75	60.75
1367	AMEX	EMDV	Wed, Jun 30, 2021	61.07	61.18	60.91	60.98
1366	AMEX	EMDV	Tue, Jun 29, 2021	61.60	61.67	61.39	61.59
1365	AMEX	EMDV	Mon, Jun 28, 2021	61.92	61.92	61.71	61.71
1364	AMEX	EMDV	Fri, Jun 25, 2021	62.11	62.11	61.90	61.90
1363	AMEX	EMDV	Thu, Jun 24, 2021	61.63	61.86	61.33	61.61
1362	AMEX	EMDV	Wed, Jun 23, 2021	61.40	61.43	61.34	61.34
1361	AMEX	EMDV	Tue, Jun 22, 2021	60.83	60.95	60.83	60.86
1360	AMEX	EMDV	Mon, Jun 21, 2021	60.88	61.19	60.88	60.93
1359	AMEX	EMDV	Fri, Jun 18, 2021	60.87	60.87	60.64	60.70
1358	AMEX	EMDV	Thu, Jun 17, 2021	61.43	61.51	61.37	61.48
1357	AMEX	EMDV	Wed, Jun 16, 2021	61.92	61.92	61.00	61.22
1356	AMEX	EMDV	Tue, Jun 15, 2021	62.11	62.11	61.62	61.77
1355	AMEX	EMDV	Mon, Jun 14, 2021	62.73	62.73	62.51	62.51
1354	AMEX	EMDV	Fri, Jun 11, 2021	62.42	62.42	62.42	62.42
1353	AMEX	EMDV	Thu, Jun 10, 2021	62.00	63.05	62.00	62.88
1352	AMEX	EMDV	Wed, Jun 9, 2021	62.71	62.72	62.46	62.46
1351	AMEX	EMDV	Tue, Jun 8, 2021	62.33	62.46	62.32	62.46
1350	AMEX	EMDV	Mon, Jun 7, 2021	62.65	62.69	62.65	62.69
1349	AMEX	EMDV	Fri, Jun 4, 2021	62.69	63.09	62.69	62.97
1348	AMEX	EMDV	Thu, Jun 3, 2021	62.43	62.45	62.30	62.45
1347	AMEX	EMDV	Wed, Jun 2, 2021	62.86	62.86	62.86	62.86
1346	AMEX	EMDV	Tue, Jun 1, 2021	63.46	63.46	62.83	62.83
1345	AMEX	EMDV	Fri, May 28, 2021	62.44	62.60	62.44	62.60
1344	AMEX	EMDV	Thu, May 27, 2021	62.42	62.88	62.42	62.76
1343	AMEX	EMDV	Wed, May 26, 2021	62.00	62.50	62.00	62.31
1342	AMEX	EMDV	Tue, May 25, 2021	61.73	61.73	61.57	61.66
1341	AMEX	EMDV	Mon, May 24, 2021	61.10	61.24	60.72	60.97
1340	AMEX	EMDV	Fri, May 21, 2021	60.94	60.96	60.46	60.46
1339	AMEX	EMDV	Thu, May 20, 2021	60.99	60.99	60.99	60.99
1338	AMEX	EMDV	Wed, May 19, 2021	60.77	60.78	60.74	60.74
1337	AMEX	EMDV	Tue, May 18, 2021	61.08	61.08	60.98	60.98
1336	AMEX	EMDV	Mon, May 17, 2021	60.11	60.11	60.11	60.11
1335	AMEX	EMDV	Fri, May 14, 2021	59.92	60.08	59.92	60.08
1334	AMEX	EMDV	Thu, May 13, 2021	59.06	59.06	59.06	59.06
1333	AMEX	EMDV	Wed, May 12, 2021	59.61	59.61	58.90	58.90
1332	AMEX	EMDV	Tue, May 11, 2021	59.84	60.20	59.84	60.20
1331	AMEX	EMDV	Mon, May 10, 2021	60.48	60.56	60.43	60.45
1330	AMEX	EMDV	Fri, May 7, 2021	61.01	61.01	60.69	60.84
1329	AMEX	EMDV	Thu, May 6, 2021	60.36	60.36	60.36	60.36
1328	AMEX	EMDV	Wed, May 5, 2021	59.82	59.92	59.79	59.92
1327	AMEX	EMDV	Tue, May 4, 2021	59.58	59.83	59.37	59.52
1326	AMEX	EMDV	Mon, May 3, 2021	59.54	59.93	59.52	59.93
1325	AMEX	EMDV	Fri, Apr 30, 2021	60.05	60.05	59.44	59.44
1324	AMEX	EMDV	Thu, Apr 29, 2021	60.16	60.45	60.10	60.45
1323	AMEX	EMDV	Wed, Apr 28, 2021	59.93	60.23	59.93	60.23
1322	AMEX	EMDV	Tue, Apr 27, 2021	59.94	59.94	59.58	59.81
1321	AMEX	EMDV	Mon, Apr 26, 2021	59.78	59.99	59.78	59.79
1320	AMEX	EMDV	Fri, Apr 23, 2021	60.54	60.64	60.39	60.39
1319	AMEX	EMDV	Thu, Apr 22, 2021	59.89	59.89	59.89	59.89
1318	AMEX	EMDV	Wed, Apr 21, 2021	60.02	60.24	59.65	60.03
1317	AMEX	EMDV	Tue, Apr 20, 2021	60.00	60.00	59.74	59.84
1316	AMEX	EMDV	Mon, Apr 19, 2021	60.27	60.27	60.27	60.27
1315	AMEX	EMDV	Fri, Apr 16, 2021	60.54	60.54	60.54	60.54
1314	AMEX	EMDV	Thu, Apr 15, 2021	59.91	60.37	59.90	60.37
1313	AMEX	EMDV	Wed, Apr 14, 2021	59.82	59.82	59.62	59.62
1312	AMEX	EMDV	Tue, Apr 13, 2021	59.59	59.78	59.32	59.32
1311	AMEX	EMDV	Mon, Apr 12, 2021	59.25	59.36	59.25	59.35
1310	AMEX	EMDV	Fri, Apr 9, 2021	60.13	60.20	60.01	60.14
1309	AMEX	EMDV	Thu, Apr 8, 2021	60.17	60.39	60.17	60.37
1308	AMEX	EMDV	Wed, Apr 7, 2021	59.75	59.75	59.60	59.63
1307	AMEX	EMDV	Tue, Apr 6, 2021	60.64	60.66	60.36	60.36
1306	AMEX	EMDV	Mon, Apr 5, 2021	60.06	60.46	59.99	60.26
1305	AMEX	EMDV	Thu, Apr 1, 2021	60.44	60.48	60.23	60.23
1304	AMEX	EMDV	Wed, Mar 31, 2021	60.00	60.17	60.00	60.17
1303	AMEX	EMDV	Tue, Mar 30, 2021	60.19	60.19	60.19	60.19
1302	AMEX	EMDV	Mon, Mar 29, 2021	60.22	60.22	60.22	60.22
1301	AMEX	EMDV	Fri, Mar 26, 2021	59.40	60.22	59.40	60.22
1300	AMEX	EMDV	Thu, Mar 25, 2021	58.76	59.21	58.76	59.07
1299	AMEX	EMDV	Wed, Mar 24, 2021	59.63	59.80	59.44	59.44
1298	AMEX	EMDV	Tue, Mar 23, 2021	60.23	60.35	59.80	59.80
1297	AMEX	EMDV	Mon, Mar 22, 2021	60.59	60.79	60.44	60.56
1296	AMEX	EMDV	Fri, Mar 19, 2021	60.30	60.57	60.30	60.57
1295	AMEX	EMDV	Thu, Mar 18, 2021	60.17	60.39	59.96	59.96
1294	AMEX	EMDV	Wed, Mar 17, 2021	60.08	60.98	60.08	60.75
1293	AMEX	EMDV	Tue, Mar 16, 2021	60.47	60.47	60.35	60.38
1292	AMEX	EMDV	Mon, Mar 15, 2021	59.58	59.77	59.51	59.77
1291	AMEX	EMDV	Fri, Mar 12, 2021	59.40	59.64	59.32	59.62
1290	AMEX	EMDV	Thu, Mar 11, 2021	60.12	60.49	60.12	60.33
1289	AMEX	EMDV	Wed, Mar 10, 2021	59.38	59.38	59.26	59.26
1288	AMEX	EMDV	Tue, Mar 9, 2021	59.12	59.55	59.10	59.32
1287	AMEX	EMDV	Mon, Mar 8, 2021	58.36	58.71	58.36	58.46
1286	AMEX	EMDV	Fri, Mar 5, 2021	58.96	59.32	58.82	59.32
1285	AMEX	EMDV	Thu, Mar 4, 2021	59.99	59.99	58.89	58.89
1284	AMEX	EMDV	Wed, Mar 3, 2021	59.57	59.57	59.33	59.50
1283	AMEX	EMDV	Tue, Mar 2, 2021	59.40	59.49	59.22	59.39
1282	AMEX	EMDV	Mon, Mar 1, 2021	59.30	59.75	59.30	59.61
1281	AMEX	EMDV	Fri, Feb 26, 2021	58.40	58.64	58.40	58.64
1280	AMEX	EMDV	Thu, Feb 25, 2021	59.73	59.73	59.02	59.02
1279	AMEX	EMDV	Wed, Feb 24, 2021	59.31	59.76	59.31	59.72
1278	AMEX	EMDV	Tue, Feb 23, 2021	59.25	59.95	59.21	59.95
1277	AMEX	EMDV	Mon, Feb 22, 2021	59.61	60.04	59.61	59.79
1276	AMEX	EMDV	Fri, Feb 19, 2021	61.35	61.35	61.21	61.21
1275	AMEX	EMDV	Thu, Feb 18, 2021	60.52	61.19	60.52	60.93
1274	AMEX	EMDV	Wed, Feb 17, 2021	61.49	61.62	61.49	61.58
1273	AMEX	EMDV	Tue, Feb 16, 2021	61.69	61.78	61.48	61.48
1272	AMEX	EMDV	Fri, Feb 12, 2021	61.74	61.82	61.73	61.73
1271	AMEX	EMDV	Thu, Feb 11, 2021	61.84	61.84	61.52	61.66
1270	AMEX	EMDV	Wed, Feb 10, 2021	61.45	61.45	60.97	61.12
1269	AMEX	EMDV	Tue, Feb 9, 2021	60.71	61.08	60.69	60.92
1268	AMEX	EMDV	Mon, Feb 8, 2021	60.37	60.45	60.37	60.44
1267	AMEX	EMDV	Fri, Feb 5, 2021	60.04	60.36	60.04	60.18
1266	AMEX	EMDV	Thu, Feb 4, 2021	59.64	59.69	59.64	59.69
1265	AMEX	EMDV	Wed, Feb 3, 2021	59.92	59.92	59.61	59.74
1264	AMEX	EMDV	Tue, Feb 2, 2021	59.39	59.74	59.38	59.73
1263	AMEX	EMDV	Mon, Feb 1, 2021	58.49	58.88	58.41	58.81
1262	AMEX	EMDV	Fri, Jan 29, 2021	57.99	57.99	57.56	57.70
1261	AMEX	EMDV	Thu, Jan 28, 2021	58.84	58.93	58.84	58.92
1260	AMEX	EMDV	Wed, Jan 27, 2021	58.41	59.37	58.41	59.00
1259	AMEX	EMDV	Tue, Jan 26, 2021	59.66	59.89	59.64	59.64
1258	AMEX	EMDV	Mon, Jan 25, 2021	60.05	60.05	60.01	60.01
1257	AMEX	EMDV	Fri, Jan 22, 2021	59.63	60.04	59.63	59.93
1256	AMEX	EMDV	Thu, Jan 21, 2021	60.70	60.72	60.49	60.56
1255	AMEX	EMDV	Wed, Jan 20, 2021	60.67	60.94	60.67	60.94
1254	AMEX	EMDV	Tue, Jan 19, 2021	60.46	60.46	60.21	60.21
1253	AMEX	EMDV	Fri, Jan 15, 2021	59.70	59.96	59.41	59.64
1252	AMEX	EMDV	Thu, Jan 14, 2021	60.49	60.60	60.36	60.39
1251	AMEX	EMDV	Wed, Jan 13, 2021	59.82	60.25	59.82	60.05
1250	AMEX	EMDV	Tue, Jan 12, 2021	59.93	60.11	59.93	60.06
1249	AMEX	EMDV	Mon, Jan 11, 2021	59.36	59.50	59.36	59.47
1248	AMEX	EMDV	Fri, Jan 8, 2021	59.97	60.40	59.52	60.00
1247	AMEX	EMDV	Thu, Jan 7, 2021	59.05	59.29	59.05	59.29
1246	AMEX	EMDV	Wed, Jan 6, 2021	58.92	59.10	58.75	58.93
1245	AMEX	EMDV	Tue, Jan 5, 2021	58.87	59.16	58.84	59.00
1244	AMEX	EMDV	Mon, Jan 4, 2021	58.65	59.00	58.26	58.26
1243	AMEX	EMDV	Thu, Dec 31, 2020	58.02	58.02	57.70	57.86
1242	AMEX	EMDV	Wed, Dec 30, 2020	57.72	57.90	57.69	57.87
1241	AMEX	EMDV	Tue, Dec 29, 2020	57.35	57.52	57.19	57.19
1240	AMEX	EMDV	Mon, Dec 28, 2020	56.98	56.98	56.91	56.91
1239	AMEX	EMDV	Thu, Dec 24, 2020	56.53	56.71	56.53	56.67
1238	AMEX	EMDV	Wed, Dec 23, 2020	56.40	56.51	56.33	56.35
1237	AMEX	EMDV	Tue, Dec 22, 2020	56.13	56.16	56.11	55.79
1236	AMEX	EMDV	Mon, Dec 21, 2020	56.25	56.55	56.25	56.41
1235	AMEX	EMDV	Fri, Dec 18, 2020	57.11	57.28	57.06	57.10
1234	AMEX	EMDV	Thu, Dec 17, 2020	57.24	57.44	57.16	57.18
1233	AMEX	EMDV	Wed, Dec 16, 2020	56.92	56.92	56.77	56.77
1232	AMEX	EMDV	Tue, Dec 15, 2020	55.99	56.71	55.99	56.57
1231	AMEX	EMDV	Mon, Dec 14, 2020	56.23	56.33	55.98	55.98
1230	AMEX	EMDV	Fri, Dec 11, 2020	56.24	56.24	56.02	56.02
1229	AMEX	EMDV	Thu, Dec 10, 2020	55.94	56.21	55.94	56.21
1228	AMEX	EMDV	Wed, Dec 9, 2020	56.02	56.02	55.56	55.57
1227	AMEX	EMDV	Tue, Dec 8, 2020	56.08	56.18	55.98	56.00
1226	AMEX	EMDV	Mon, Dec 7, 2020	56.16	56.30	56.16	56.21
1225	AMEX	EMDV	Fri, Dec 4, 2020	56.15	56.34	56.15	56.19
1224	AMEX	EMDV	Thu, Dec 3, 2020	56.18	56.18	55.91	55.98
1223	AMEX	EMDV	Wed, Dec 2, 2020	56.08	56.08	55.99	55.99
1222	AMEX	EMDV	Tue, Dec 1, 2020	55.72	56.06	55.72	55.91
1221	AMEX	EMDV	Mon, Nov 30, 2020	55.16	55.16	54.86	54.86
1220	AMEX	EMDV	Fri, Nov 27, 2020	56.05	56.05	56.05	56.05
1219	AMEX	EMDV	Wed, Nov 25, 2020	55.80	55.97	55.68	55.69
1218	AMEX	EMDV	Tue, Nov 24, 2020	55.94	56.11	55.75	56.11
1217	AMEX	EMDV	Mon, Nov 23, 2020	55.83	55.83	55.45	55.56
1216	AMEX	EMDV	Fri, Nov 20, 2020	55.72	55.72	55.46	55.68
1215	AMEX	EMDV	Thu, Nov 19, 2020	55.60	55.69	55.60	55.69
1214	AMEX	EMDV	Wed, Nov 18, 2020	55.76	56.04	55.72	55.83
1213	AMEX	EMDV	Tue, Nov 17, 2020	55.28	55.53	55.28	55.40
1212	AMEX	EMDV	Mon, Nov 16, 2020	55.46	55.60	55.43	55.43
1211	AMEX	EMDV	Fri, Nov 13, 2020	55.05	55.10	54.71	54.98
1210	AMEX	EMDV	Thu, Nov 12, 2020	55.13	55.32	54.61	54.73
1209	AMEX	EMDV	Wed, Nov 11, 2020	55.10	55.27	55.10	55.27
1208	AMEX	EMDV	Tue, Nov 10, 2020	54.40	54.98	54.22	54.95
1207	AMEX	EMDV	Mon, Nov 9, 2020	54.55	54.55	54.04	54.04
1206	AMEX	EMDV	Fri, Nov 6, 2020	53.18	53.18	53.18	53.18
1205	AMEX	EMDV	Thu, Nov 5, 2020	52.31	52.81	52.18	52.81
1204	AMEX	EMDV	Wed, Nov 4, 2020	51.51	51.55	51.48	51.54
1203	AMEX	EMDV	Tue, Nov 3, 2020	49.94	50.53	49.92	50.53
1202	AMEX	EMDV	Mon, Nov 2, 2020	49.74	49.74	49.74	49.74
1201	AMEX	EMDV	Fri, Oct 30, 2020	49.84	49.84	49.28	49.39
1200	AMEX	EMDV	Thu, Oct 29, 2020	49.78	50.00	49.68	50.00
1199	AMEX	EMDV	Wed, Oct 28, 2020	49.99	49.99	49.71	49.71
1198	AMEX	EMDV	Tue, Oct 27, 2020	50.85	50.90	50.83	50.83
1197	AMEX	EMDV	Mon, Oct 26, 2020	50.88	50.88	50.50	50.74
1196	AMEX	EMDV	Fri, Oct 23, 2020	50.70	51.17	50.70	51.17
1195	AMEX	EMDV	Thu, Oct 22, 2020	50.69	50.69	50.69	50.69
1194	AMEX	EMDV	Wed, Oct 21, 2020	50.72	50.72	50.58	50.58
1193	AMEX	EMDV	Tue, Oct 20, 2020	50.39	50.39	50.39	50.39
1192	AMEX	EMDV	Mon, Oct 19, 2020	50.12	50.22	49.79	49.91
1191	AMEX	EMDV	Fri, Oct 16, 2020	49.79	49.87	49.73	49.86
1190	AMEX	EMDV	Thu, Oct 15, 2020	49.61	49.76	49.61	49.76
1189	AMEX	EMDV	Wed, Oct 14, 2020	50.28	50.28	50.05	50.05
1188	AMEX	EMDV	Tue, Oct 13, 2020	50.31	50.39	50.13	50.34
1187	AMEX	EMDV	Mon, Oct 12, 2020	50.58	50.67	50.53	50.53
1186	AMEX	EMDV	Fri, Oct 9, 2020	50.43	50.70	50.30	50.61
1185	AMEX	EMDV	Thu, Oct 8, 2020	50.29	50.50	50.25	50.48
1184	AMEX	EMDV	Wed, Oct 7, 2020	50.11	50.21	50.02	50.21
1183	AMEX	EMDV	Tue, Oct 6, 2020	49.99	49.99	49.77	49.77
1182	AMEX	EMDV	Mon, Oct 5, 2020	49.81	49.90	49.75	49.75
1181	AMEX	EMDV	Fri, Oct 2, 2020	49.09	49.51	49.09	49.24
1180	AMEX	EMDV	Thu, Oct 1, 2020	49.50	49.78	49.42	49.62
1179	AMEX	EMDV	Wed, Sep 30, 2020	49.07	49.27	49.07	49.27
1178	AMEX	EMDV	Tue, Sep 29, 2020	48.48	48.66	48.42	48.58
1177	AMEX	EMDV	Mon, Sep 28, 2020	48.69	48.83	48.52	48.52
1176	AMEX	EMDV	Fri, Sep 25, 2020	47.81	48.36	47.80	48.12
1175	AMEX	EMDV	Thu, Sep 24, 2020	47.87	48.14	47.87	48.09
1174	AMEX	EMDV	Wed, Sep 23, 2020	48.57	48.57	48.33	48.33
1173	AMEX	EMDV	Tue, Sep 22, 2020	49.82	49.82	49.59	48.69
1172	AMEX	EMDV	Mon, Sep 21, 2020	49.64	50.17	49.55	50.08
1171	AMEX	EMDV	Fri, Sep 18, 2020	51.26	51.26	51.08	51.08
1170	AMEX	EMDV	Thu, Sep 17, 2020	51.01	51.26	51.01	51.26
1169	AMEX	EMDV	Wed, Sep 16, 2020	51.70	51.70	51.45	51.45
1168	AMEX	EMDV	Tue, Sep 15, 2020	51.63	51.64	51.63	51.64
1167	AMEX	EMDV	Mon, Sep 14, 2020	51.27	51.27	51.27	51.27
1166	AMEX	EMDV	Fri, Sep 11, 2020	50.97	50.97	50.69	50.69
1165	AMEX	EMDV	Thu, Sep 10, 2020	51.03	51.03	50.44	50.44
1164	AMEX	EMDV	Wed, Sep 9, 2020	50.96	51.16	50.81	51.09
1163	AMEX	EMDV	Tue, Sep 8, 2020	50.34	50.58	50.29	50.36
1162	AMEX	EMDV	Fri, Sep 4, 2020	50.87	51.09	50.87	51.09
1161	AMEX	EMDV	Thu, Sep 3, 2020	51.29	51.29	50.88	50.90
1160	AMEX	EMDV	Wed, Sep 2, 2020	51.30	51.30	51.06	51.06
1159	AMEX	EMDV	Tue, Sep 1, 2020	51.30	51.36	51.23	51.23
1158	AMEX	EMDV	Mon, Aug 31, 2020	50.73	50.73	50.73	50.73
1157	AMEX	EMDV	Fri, Aug 28, 2020	51.73	51.94	51.72	51.94
1156	AMEX	EMDV	Thu, Aug 27, 2020	51.61	51.61	51.29	51.34
1155	AMEX	EMDV	Wed, Aug 26, 2020	51.96	52.03	51.71	51.82
1154	AMEX	EMDV	Tue, Aug 25, 2020	51.79	52.00	51.74	52.00
1153	AMEX	EMDV	Mon, Aug 24, 2020	51.52	51.52	51.52	51.52
1152	AMEX	EMDV	Fri, Aug 21, 2020	50.76	50.91	50.76	50.84
1151	AMEX	EMDV	Thu, Aug 20, 2020	50.30	50.67	50.30	50.67
1150	AMEX	EMDV	Wed, Aug 19, 2020	51.28	51.28	50.85	50.85
1149	AMEX	EMDV	Tue, Aug 18, 2020	51.26	51.35	51.19	51.31
1148	AMEX	EMDV	Mon, Aug 17, 2020	51.21	51.40	51.21	51.37
1147	AMEX	EMDV	Fri, Aug 14, 2020	50.84	50.84	50.77	50.84
1146	AMEX	EMDV	Thu, Aug 13, 2020	51.00	51.00	50.87	50.87
1145	AMEX	EMDV	Wed, Aug 12, 2020	50.90	50.90	50.88	50.88
1144	AMEX	EMDV	Tue, Aug 11, 2020	50.20	50.75	50.20	50.35
1143	AMEX	EMDV	Mon, Aug 10, 2020	49.88	49.90	49.87	49.89
1142	AMEX	EMDV	Fri, Aug 7, 2020	49.75	49.76	49.75	49.76
1141	AMEX	EMDV	Thu, Aug 6, 2020	50.10	50.10	49.90	49.97
1140	AMEX	EMDV	Wed, Aug 5, 2020	50.19	50.42	50.18	50.18
1139	AMEX	EMDV	Tue, Aug 4, 2020	50.00	50.00	49.89	49.89
1138	AMEX	EMDV	Mon, Aug 3, 2020	49.79	49.79	49.79	49.79
1137	AMEX	EMDV	Fri, Jul 31, 2020	49.78	49.78	49.78	49.78
1136	AMEX	EMDV	Thu, Jul 30, 2020	50.03	50.03	50.03	50.03
1135	AMEX	EMDV	Wed, Jul 29, 2020	50.63	50.63	50.63	50.63
1134	AMEX	EMDV	Tue, Jul 28, 2020	50.15	50.15	50.15	50.15
1133	AMEX	EMDV	Mon, Jul 27, 2020	49.87	50.40	49.87	50.25
1132	AMEX	EMDV	Fri, Jul 24, 2020	49.79	49.79	49.65	49.73
1131	AMEX	EMDV	Thu, Jul 23, 2020	50.37	50.37	50.24	50.24
1130	AMEX	EMDV	Wed, Jul 22, 2020	50.46	50.46	50.46	50.46
1129	AMEX	EMDV	Tue, Jul 21, 2020	50.73	50.80	50.73	50.75
1128	AMEX	EMDV	Mon, Jul 20, 2020	50.31	50.38	50.11	50.32
1127	AMEX	EMDV	Fri, Jul 17, 2020	49.89	49.89	49.89	49.89
1126	AMEX	EMDV	Thu, Jul 16, 2020	49.78	49.78	49.78	49.78
1125	AMEX	EMDV	Wed, Jul 15, 2020	50.49	50.53	50.49	50.53
1124	AMEX	EMDV	Tue, Jul 14, 2020	49.98	50.39	49.98	50.39
1123	AMEX	EMDV	Mon, Jul 13, 2020	50.67	50.85	50.45	50.45
1122	AMEX	EMDV	Fri, Jul 10, 2020	50.30	50.40	50.30	50.30
1121	AMEX	EMDV	Thu, Jul 9, 2020	50.76	50.76	50.66	50.66
1120	AMEX	EMDV	Wed, Jul 8, 2020	51.11	51.17	50.77	51.06
1119	AMEX	EMDV	Tue, Jul 7, 2020	50.84	51.03	50.68	50.74
1118	AMEX	EMDV	Mon, Jul 6, 2020	51.25	51.46	51.25	51.38
1117	AMEX	EMDV	Thu, Jul 2, 2020	49.62	50.01	49.62	49.72
1116	AMEX	EMDV	Wed, Jul 1, 2020	48.53	48.63	48.53	48.63
1115	AMEX	EMDV	Tue, Jun 30, 2020	47.95	47.95	47.95	47.95
1114	AMEX	EMDV	Mon, Jun 29, 2020	47.70	48.05	47.63	48.05
1113	AMEX	EMDV	Fri, Jun 26, 2020	47.87	47.87	47.76	47.76
1112	AMEX	EMDV	Thu, Jun 25, 2020	48.19	48.42	48.06	48.35
1111	AMEX	EMDV	Wed, Jun 24, 2020	49.30	49.30	48.21	48.32
1110	AMEX	EMDV	Tue, Jun 23, 2020	49.80	49.90	49.63	49.18
1109	AMEX	EMDV	Mon, Jun 22, 2020	49.24	49.42	49.24	49.39
1108	AMEX	EMDV	Fri, Jun 19, 2020	49.33	49.33	48.82	48.87
1107	AMEX	EMDV	Thu, Jun 18, 2020	48.90	48.93	48.77	48.83
1106	AMEX	EMDV	Wed, Jun 17, 2020	48.86	48.86	48.86	48.86
1105	AMEX	EMDV	Tue, Jun 16, 2020	49.11	49.11	48.44	48.44
1104	AMEX	EMDV	Mon, Jun 15, 2020	48.26	48.26	48.14	48.14
1103	AMEX	EMDV	Fri, Jun 12, 2020	48.21	49.20	47.95	48.49
1102	AMEX	EMDV	Thu, Jun 11, 2020	48.28	48.42	47.15	47.15
1101	AMEX	EMDV	Wed, Jun 10, 2020	49.74	50.11	49.74	50.01
1100	AMEX	EMDV	Tue, Jun 9, 2020	49.93	50.05	49.90	50.05
1099	AMEX	EMDV	Mon, Jun 8, 2020	50.10	50.42	50.10	50.33
1098	AMEX	EMDV	Fri, Jun 5, 2020	50.08	50.36	49.99	50.06
1097	AMEX	EMDV	Thu, Jun 4, 2020	49.27	49.27	48.91	48.97
1096	AMEX	EMDV	Wed, Jun 3, 2020	48.82	49.49	48.82	49.49
1095	AMEX	EMDV	Tue, Jun 2, 2020	47.42	48.40	47.42	48.17
1094	AMEX	EMDV	Mon, Jun 1, 2020	46.00	47.20	46.00	46.90
1093	AMEX	EMDV	Fri, May 29, 2020	45.52	45.99	45.44	45.96
1092	AMEX	EMDV	Thu, May 28, 2020	45.24	45.73	45.22	45.22
1091	AMEX	EMDV	Wed, May 27, 2020	45.24	45.25	45.24	45.24
1090	AMEX	EMDV	Tue, May 26, 2020	45.19	45.30	45.05	45.05
1089	AMEX	EMDV	Fri, May 22, 2020	44.47	44.47	43.98	44.10
1088	AMEX	EMDV	Thu, May 21, 2020	44.63	44.91	44.45	44.67
1087	AMEX	EMDV	Wed, May 20, 2020	44.77	44.98	44.50	44.84
1086	AMEX	EMDV	Tue, May 19, 2020	44.39	44.77	44.21	44.27
1085	AMEX	EMDV	Mon, May 18, 2020	44.57	44.99	44.53	44.99
1084	AMEX	EMDV	Fri, May 15, 2020	43.47	43.65	43.41	43.65
1083	AMEX	EMDV	Thu, May 14, 2020	43.57	44.28	43.21	44.28
1082	AMEX	EMDV	Wed, May 13, 2020	44.75	44.75	43.89	44.19
1081	AMEX	EMDV	Tue, May 12, 2020	44.78	44.78	44.42	44.42
1080	AMEX	EMDV	Mon, May 11, 2020	44.54	44.70	44.52	44.52
1079	AMEX	EMDV	Fri, May 8, 2020	44.73	44.84	44.60	44.76
1078	AMEX	EMDV	Thu, May 7, 2020	44.09	44.09	44.00	44.01
1077	AMEX	EMDV	Wed, May 6, 2020	44.08	44.08	43.75	43.75
1076	AMEX	EMDV	Tue, May 5, 2020	44.24	44.37	43.86	43.87
1075	AMEX	EMDV	Mon, May 4, 2020	43.47	43.71	43.47	43.71
1074	AMEX	EMDV	Fri, May 1, 2020	43.77	43.77	43.31	43.39
1073	AMEX	EMDV	Thu, Apr 30, 2020	45.74	45.85	44.73	44.92
1072	AMEX	EMDV	Wed, Apr 29, 2020	45.70	46.07	45.45	46.07
1071	AMEX	EMDV	Tue, Apr 28, 2020	45.13	45.13	44.79	44.81
1070	AMEX	EMDV	Mon, Apr 27, 2020	44.43	44.56	44.32	44.56
1069	AMEX	EMDV	Fri, Apr 24, 2020	43.78	43.78	43.53	43.66
1068	AMEX	EMDV	Thu, Apr 23, 2020	43.86	44.54	43.57	43.78
1067	AMEX	EMDV	Wed, Apr 22, 2020	43.35	43.41	43.25	43.41
1066	AMEX	EMDV	Tue, Apr 21, 2020	42.59	42.64	42.47	42.59
1065	AMEX	EMDV	Mon, Apr 20, 2020	42.39	43.70	42.39	43.39
1064	AMEX	EMDV	Fri, Apr 17, 2020	43.72	44.03	43.72	43.97
1063	AMEX	EMDV	Thu, Apr 16, 2020	43.37	43.98	42.72	43.15
1062	AMEX	EMDV	Wed, Apr 15, 2020	43.29	43.85	43.16	43.60
1061	AMEX	EMDV	Tue, Apr 14, 2020	45.05	45.16	44.62	44.77
1060	AMEX	EMDV	Mon, Apr 13, 2020	43.76	44.01	43.13	43.91
1059	AMEX	EMDV	Thu, Apr 9, 2020	43.94	44.71	43.76	43.76
1058	AMEX	EMDV	Wed, Apr 8, 2020	42.80	43.38	42.80	43.31
1057	AMEX	EMDV	Tue, Apr 7, 2020	43.50	43.66	42.76	42.88
1056	AMEX	EMDV	Mon, Apr 6, 2020	41.97	42.86	41.97	42.59
1055	AMEX	EMDV	Fri, Apr 3, 2020	41.60	41.60	40.53	40.53
1054	AMEX	EMDV	Thu, Apr 2, 2020	41.77	42.05	41.49	41.49
1053	AMEX	EMDV	Wed, Apr 1, 2020	40.90	40.90	40.36	40.36
1052	AMEX	EMDV	Tue, Mar 31, 2020	41.52	42.50	41.52	41.82
1051	AMEX	EMDV	Mon, Mar 30, 2020	41.72	41.97	40.89	41.15
1050	AMEX	EMDV	Fri, Mar 27, 2020	41.46	42.31	41.46	41.87
1049	AMEX	EMDV	Thu, Mar 26, 2020	42.35	43.73	41.00	43.67
1048	AMEX	EMDV	Wed, Mar 25, 2020	40.47	41.53	40.07	41.07
1047	AMEX	EMDV	Tue, Mar 24, 2020	39.34	39.73	39.34	39.43
1046	AMEX	EMDV	Mon, Mar 23, 2020	37.84	37.92	36.81	37.54
1045	AMEX	EMDV	Fri, Mar 20, 2020	40.33	40.33	38.01	38.82
1044	AMEX	EMDV	Thu, Mar 19, 2020	38.63	39.66	38.15	39.66
1043	AMEX	EMDV	Wed, Mar 18, 2020	39.92	41.40	35.61	39.75
1042	AMEX	EMDV	Tue, Mar 17, 2020	41.50	44.35	41.50	44.35
1041	AMEX	EMDV	Mon, Mar 16, 2020	41.49	43.70	41.49	41.50
1040	AMEX	EMDV	Fri, Mar 13, 2020	46.11	46.97	45.30	46.97
1039	AMEX	EMDV	Thu, Mar 12, 2020	44.37	45.69	42.10	43.97
1038	AMEX	EMDV	Wed, Mar 11, 2020	49.78	49.84	49.40	49.40
1037	AMEX	EMDV	Tue, Mar 10, 2020	50.55	51.32	50.38	51.32
1036	AMEX	EMDV	Mon, Mar 9, 2020	49.48	49.68	49.02	49.49
1035	AMEX	EMDV	Fri, Mar 6, 2020	52.64	52.90	52.46	52.75
1034	AMEX	EMDV	Thu, Mar 5, 2020	54.02	54.49	53.64	53.71
1033	AMEX	EMDV	Wed, Mar 4, 2020	54.19	54.45	54.15	54.39
1032	AMEX	EMDV	Tue, Mar 3, 2020	54.00	54.36	53.50	53.52
1031	AMEX	EMDV	Mon, Mar 2, 2020	52.79	53.74	52.79	53.74
1030	AMEX	EMDV	Fri, Feb 28, 2020	52.70	52.90	52.10	52.88
1029	AMEX	EMDV	Thu, Feb 27, 2020	54.75	55.15	54.08	54.11
1028	AMEX	EMDV	Wed, Feb 26, 2020	54.90	55.62	54.88	55.09
1027	AMEX	EMDV	Tue, Feb 25, 2020	56.12	56.12	54.67	54.67
1026	AMEX	EMDV	Mon, Feb 24, 2020	55.51	55.70	55.27	55.63
1025	AMEX	EMDV	Fri, Feb 21, 2020	57.25	57.25	57.07	57.18
1024	AMEX	EMDV	Thu, Feb 20, 2020	57.75	57.98	57.37	57.37
1023	AMEX	EMDV	Wed, Feb 19, 2020	58.34	58.73	58.15	58.17
1022	AMEX	EMDV	Tue, Feb 18, 2020	57.75	57.81	57.71	57.80
1021	AMEX	EMDV	Fri, Feb 14, 2020	58.28	58.28	58.12	58.17
1020	AMEX	EMDV	Thu, Feb 13, 2020	58.31	58.68	58.31	58.46
1019	AMEX	EMDV	Wed, Feb 12, 2020	58.57	59.43	58.39	58.84
1018	AMEX	EMDV	Tue, Feb 11, 2020	61.22	58.30	58.16	58.20
1017	AMEX	EMDV	Mon, Feb 10, 2020	57.50	57.94	57.50	57.84
1016	AMEX	EMDV	Fri, Feb 7, 2020	57.84	57.84	57.32	57.49
1015	AMEX	EMDV	Thu, Feb 6, 2020	58.52	58.59	58.34	58.49
1014	AMEX	EMDV	Wed, Feb 5, 2020	58.46	58.46	57.83	58.20
1013	AMEX	EMDV	Tue, Feb 4, 2020	57.61	58.03	57.61	57.90
1012	AMEX	EMDV	Mon, Feb 3, 2020	56.51	57.09	56.51	57.00
1011	AMEX	EMDV	Fri, Jan 31, 2020	57.12	57.13	56.70	56.92
1010	AMEX	EMDV	Thu, Jan 30, 2020	57.83	58.06	57.71	58.05
1009	AMEX	EMDV	Wed, Jan 29, 2020	58.58	58.83	58.52	58.66
1008	AMEX	EMDV	Tue, Jan 28, 2020	58.15	58.71	58.15	58.68
1007	AMEX	EMDV	Mon, Jan 27, 2020	59.67	59.67	58.00	58.16
1006	AMEX	EMDV	Fri, Jan 24, 2020	60.22	60.23	59.63	59.85
1005	AMEX	EMDV	Thu, Jan 23, 2020	59.81	60.33	59.70	60.33
1004	AMEX	EMDV	Wed, Jan 22, 2020	60.62	60.62	60.41	60.54
1003	AMEX	EMDV	Tue, Jan 21, 2020	60.25	60.33	60.17	60.28
1002	AMEX	EMDV	Fri, Jan 17, 2020	61.42	61.42	61.24	61.34
1001	AMEX	EMDV	Thu, Jan 16, 2020	61.34	61.36	61.18	61.24
1000	AMEX	EMDV	Wed, Jan 15, 2020	60.98	60.98	60.89	60.89
999	AMEX	EMDV	Tue, Jan 14, 2020	61.01	61.11	60.59	61.03
998	AMEX	EMDV	Mon, Jan 13, 2020	60.66	61.29	60.59	61.06
997	AMEX	EMDV	Fri, Jan 10, 2020	60.74	60.74	60.56	60.56
996	AMEX	EMDV	Thu, Jan 9, 2020	60.43	60.43	60.12	60.33
995	AMEX	EMDV	Wed, Jan 8, 2020	60.18	60.56	60.18	60.38
994	AMEX	EMDV	Tue, Jan 7, 2020	59.62	59.95	59.62	59.76
993	AMEX	EMDV	Mon, Jan 6, 2020	59.65	59.91	59.65	59.73
992	AMEX	EMDV	Fri, Jan 3, 2020	60.16	60.34	60.06	60.12
991	AMEX	EMDV	Thu, Jan 2, 2020	60.73	60.82	60.47	60.76
990	AMEX	EMDV	Tue, Dec 31, 2019	60.14	60.14	59.98	60.04
989	AMEX	EMDV	Mon, Dec 30, 2019	60.32	60.40	60.17	60.27
988	AMEX	EMDV	Fri, Dec 27, 2019	60.12	60.28	60.12	60.28
987	AMEX	EMDV	Thu, Dec 26, 2019	59.83	59.90	59.80	59.80
986	AMEX	EMDV	Tue, Dec 24, 2019	59.59	59.62	59.59	59.62
985	AMEX	EMDV	Mon, Dec 23, 2019	60.11	60.14	60.03	59.65
984	AMEX	EMDV	Fri, Dec 20, 2019	60.30	60.30	60.20	60.20
983	AMEX	EMDV	Thu, Dec 19, 2019	59.82	60.25	59.82	60.20
982	AMEX	EMDV	Wed, Dec 18, 2019	60.20	60.23	60.20	60.23
981	AMEX	EMDV	Tue, Dec 17, 2019	59.68	60.08	59.68	60.02
980	AMEX	EMDV	Mon, Dec 16, 2019	59.62	59.70	59.53	59.53
979	AMEX	EMDV	Fri, Dec 13, 2019	59.11	59.14	59.09	59.11
978	AMEX	EMDV	Thu, Dec 12, 2019	58.37	59.10	58.37	59.10
977	AMEX	EMDV	Wed, Dec 11, 2019	57.75	58.20	57.75	58.15
976	AMEX	EMDV	Tue, Dec 10, 2019	57.38	57.48	57.25	57.39
975	AMEX	EMDV	Mon, Dec 9, 2019	57.60	57.66	57.48	57.48
974	AMEX	EMDV	Fri, Dec 6, 2019	57.80	57.90	57.72	57.78
973	AMEX	EMDV	Thu, Dec 5, 2019	57.67	57.73	57.48	57.69
972	AMEX	EMDV	Wed, Dec 4, 2019	57.41	57.60	57.41	57.56
971	AMEX	EMDV	Tue, Dec 3, 2019	57.06	57.50	57.00	57.39
970	AMEX	EMDV	Mon, Dec 2, 2019	57.35	57.37	57.35	57.35
969	AMEX	EMDV	Fri, Nov 29, 2019	57.40	57.60	57.26	57.33
968	AMEX	EMDV	Wed, Nov 27, 2019	57.86	58.10	57.86	57.98
967	AMEX	EMDV	Tue, Nov 26, 2019	57.97	58.00	57.84	58.00
966	AMEX	EMDV	Mon, Nov 25, 2019	58.02	58.41	58.02	58.34
965	AMEX	EMDV	Fri, Nov 22, 2019	58.13	58.13	58.02	58.02
964	AMEX	EMDV	Thu, Nov 21, 2019	58.46	58.46	58.46	58.46
963	AMEX	EMDV	Wed, Nov 20, 2019	58.63	58.64	58.49	58.55
962	AMEX	EMDV	Tue, Nov 19, 2019	58.71	58.71	58.42	58.50
961	AMEX	EMDV	Mon, Nov 18, 2019	58.24	58.24	58.12	58.12
960	AMEX	EMDV	Fri, Nov 15, 2019	58.45	58.45	58.33	58.33
959	AMEX	EMDV	Thu, Nov 14, 2019	58.12	58.12	58.02	58.05
958	AMEX	EMDV	Wed, Nov 13, 2019	57.97	58.14	57.83	57.99
957	AMEX	EMDV	Tue, Nov 12, 2019	58.65	58.65	58.17	58.18
956	AMEX	EMDV	Mon, Nov 11, 2019	58.61	58.67	58.61	58.67
955	AMEX	EMDV	Fri, Nov 8, 2019	59.37	59.37	59.16	59.18
954	AMEX	EMDV	Thu, Nov 7, 2019	60.05	60.05	59.77	59.77
953	AMEX	EMDV	Wed, Nov 6, 2019	59.30	59.32	59.29	59.29
952	AMEX	EMDV	Tue, Nov 5, 2019	59.31	59.44	59.20	59.41
951	AMEX	EMDV	Mon, Nov 4, 2019	59.01	59.01	58.96	58.96
950	AMEX	EMDV	Fri, Nov 1, 2019	58.42	58.61	58.42	58.58
949	AMEX	EMDV	Thu, Oct 31, 2019	58.05	58.05	57.98	57.98
948	AMEX	EMDV	Wed, Oct 30, 2019	57.93	58.27	57.93	58.27
947	AMEX	EMDV	Tue, Oct 29, 2019	58.50	58.56	58.40	58.45
946	AMEX	EMDV	Mon, Oct 28, 2019	58.38	58.61	58.38	58.54
945	AMEX	EMDV	Fri, Oct 25, 2019	56.76	58.26	56.76	58.26
944	AMEX	EMDV	Thu, Oct 24, 2019	57.92	57.92	57.90	57.90
943	AMEX	EMDV	Wed, Oct 23, 2019	57.83	57.95	57.83	57.85
942	AMEX	EMDV	Tue, Oct 22, 2019	58.05	58.05	57.93	57.93
941	AMEX	EMDV	Mon, Oct 21, 2019	57.65	57.73	57.65	57.73
940	AMEX	EMDV	Fri, Oct 18, 2019	57.41	57.41	57.40	57.40
939	AMEX	EMDV	Thu, Oct 17, 2019	57.65	57.65	57.55	57.55
938	AMEX	EMDV	Wed, Oct 16, 2019	57.18	57.24	57.18	57.24
937	AMEX	EMDV	Tue, Oct 15, 2019	57.20	57.20	57.09	57.13
936	AMEX	EMDV	Mon, Oct 14, 2019	56.94	56.96	56.86	56.86
935	AMEX	EMDV	Fri, Oct 11, 2019	57.00	57.02	56.87	56.94
934	AMEX	EMDV	Thu, Oct 10, 2019	56.30	56.30	56.13	56.13
933	AMEX	EMDV	Wed, Oct 9, 2019	55.54	55.56	55.54	55.56
932	AMEX	EMDV	Tue, Oct 8, 2019	55.10	55.34	55.10	55.15
931	AMEX	EMDV	Mon, Oct 7, 2019	55.77	55.82	55.72	55.72
930	AMEX	EMDV	Fri, Oct 4, 2019	55.68	55.98	55.67	55.98
929	AMEX	EMDV	Thu, Oct 3, 2019	55.18	55.48	55.18	55.48
928	AMEX	EMDV	Wed, Oct 2, 2019	54.91	54.94	54.63	54.94
927	AMEX	EMDV	Tue, Oct 1, 2019	55.55	55.55	55.18	55.21
926	AMEX	EMDV	Mon, Sep 30, 2019	55.80	55.84	55.70	55.73
925	AMEX	EMDV	Fri, Sep 27, 2019	56.02	56.02	55.49	55.59
924	AMEX	EMDV	Thu, Sep 26, 2019	56.07	56.07	55.99	56.01
923	AMEX	EMDV	Wed, Sep 25, 2019	55.98	57.29	55.79	56.18
922	AMEX	EMDV	Tue, Sep 24, 2019	57.21	57.21	56.90	56.42
921	AMEX	EMDV	Mon, Sep 23, 2019	57.26	57.46	57.26	57.42
920	AMEX	EMDV	Fri, Sep 20, 2019	57.44	57.44	57.19	57.19
919	AMEX	EMDV	Thu, Sep 19, 2019	57.35	57.35	57.00	57.00
918	AMEX	EMDV	Wed, Sep 18, 2019	57.26	57.26	57.26	57.26
917	AMEX	EMDV	Tue, Sep 17, 2019	56.86	57.55	56.86	57.55
916	AMEX	EMDV	Mon, Sep 16, 2019	57.54	57.62	57.51	57.51
915	AMEX	EMDV	Fri, Sep 13, 2019	57.48	57.64	57.48	57.63
914	AMEX	EMDV	Thu, Sep 12, 2019	57.35	57.35	57.30	57.30
913	AMEX	EMDV	Wed, Sep 11, 2019	59.98	57.11	56.90	57.02
912	AMEX	EMDV	Tue, Sep 10, 2019	56.66	56.77	56.66	56.74
911	AMEX	EMDV	Mon, Sep 9, 2019	56.71	56.71	56.63	56.63
910	AMEX	EMDV	Fri, Sep 6, 2019	56.23	56.45	56.23	56.39
909	AMEX	EMDV	Thu, Sep 5, 2019	56.18	56.18	56.13	56.13
908	AMEX	EMDV	Wed, Sep 4, 2019	55.54	55.54	55.49	55.49
907	AMEX	EMDV	Tue, Sep 3, 2019	54.81	55.05	54.81	54.98
906	AMEX	EMDV	Fri, Aug 30, 2019	55.04	55.35	55.04	55.35
905	AMEX	EMDV	Thu, Aug 29, 2019	54.77	54.81	54.69	54.69
904	AMEX	EMDV	Wed, Aug 28, 2019	54.55	54.55	54.35	54.35
903	AMEX	EMDV	Tue, Aug 27, 2019	54.50	54.55	54.40	54.40
902	AMEX	EMDV	Mon, Aug 26, 2019	54.07	54.26	54.04	54.09
901	AMEX	EMDV	Fri, Aug 23, 2019	54.54	54.65	53.66	53.81
900	AMEX	EMDV	Thu, Aug 22, 2019	54.53	54.53	54.40	54.41
899	AMEX	EMDV	Wed, Aug 21, 2019	54.80	54.80	54.74	54.75
898	AMEX	EMDV	Tue, Aug 20, 2019	54.37	54.46	54.37	54.41
897	AMEX	EMDV	Mon, Aug 19, 2019	54.31	54.35	54.19	54.19
896	AMEX	EMDV	Fri, Aug 16, 2019	53.61	54.24	53.61	54.04
895	AMEX	EMDV	Thu, Aug 15, 2019	53.30	53.57	53.16	53.40
894	AMEX	EMDV	Wed, Aug 14, 2019	53.35	53.35	53.18	53.18
893	AMEX	EMDV	Tue, Aug 13, 2019	53.96	54.82	53.96	54.54
892	AMEX	EMDV	Mon, Aug 12, 2019	54.17	54.18	54.07	54.11
891	AMEX	EMDV	Fri, Aug 9, 2019	54.74	54.74	54.74	54.74
890	AMEX	EMDV	Thu, Aug 8, 2019	54.93	55.39	54.93	55.28
889	AMEX	EMDV	Wed, Aug 7, 2019	54.24	54.55	54.24	54.55
888	AMEX	EMDV	Tue, Aug 6, 2019	54.50	54.58	54.42	54.42
887	AMEX	EMDV	Mon, Aug 5, 2019	54.63	54.63	53.99	53.99
886	AMEX	EMDV	Fri, Aug 2, 2019	56.13	56.13	55.66	55.84
885	AMEX	EMDV	Thu, Aug 1, 2019	57.46	57.60	55.89	55.94
884	AMEX	EMDV	Wed, Jul 31, 2019	57.90	57.90	57.38	57.48
883	AMEX	EMDV	Tue, Jul 30, 2019	57.94	57.95	57.94	57.94
882	AMEX	EMDV	Mon, Jul 29, 2019	58.32	58.40	58.24	58.25
881	AMEX	EMDV	Fri, Jul 26, 2019	58.44	58.44	58.41	58.44
880	AMEX	EMDV	Thu, Jul 25, 2019	58.54	58.54	58.27	58.27
879	AMEX	EMDV	Wed, Jul 24, 2019	58.83	58.83	58.70	58.78
878	AMEX	EMDV	Tue, Jul 23, 2019	59.10	59.10	58.46	58.50
877	AMEX	EMDV	Mon, Jul 22, 2019	58.88	59.06	58.57	58.57
876	AMEX	EMDV	Fri, Jul 19, 2019	59.25	59.25	58.93	58.94
875	AMEX	EMDV	Thu, Jul 18, 2019	58.91	59.23	58.90	59.23
874	AMEX	EMDV	Wed, Jul 17, 2019	58.73	58.89	58.71	58.71
873	AMEX	EMDV	Tue, Jul 16, 2019	59.15	59.15	58.84	58.84
872	AMEX	EMDV	Mon, Jul 15, 2019	59.11	59.11	58.97	59.00
871	AMEX	EMDV	Fri, Jul 12, 2019	58.82	58.82	58.74	58.74
870	AMEX	EMDV	Thu, Jul 11, 2019	58.81	58.81	58.70	58.70
869	AMEX	EMDV	Wed, Jul 10, 2019	58.58	58.93	58.58	58.67
868	AMEX	EMDV	Tue, Jul 9, 2019	61.22	58.44	58.13	58.27
867	AMEX	EMDV	Mon, Jul 8, 2019	58.32	58.79	58.32	58.53
866	AMEX	EMDV	Fri, Jul 5, 2019	58.98	58.98	58.59	58.68
865	AMEX	EMDV	Wed, Jul 3, 2019	58.88	59.19	58.88	59.09
864	AMEX	EMDV	Tue, Jul 2, 2019	59.31	59.43	59.06	59.10
863	AMEX	EMDV	Mon, Jul 1, 2019	59.62	59.62	58.97	59.05
862	AMEX	EMDV	Fri, Jun 28, 2019	58.53	58.70	58.45	58.45
861	AMEX	EMDV	Thu, Jun 27, 2019	58.52	58.65	58.52	58.65
860	AMEX	EMDV	Wed, Jun 26, 2019	58.46	58.64	58.37	58.40
859	AMEX	EMDV	Tue, Jun 25, 2019	58.13	58.13	57.87	57.87
858	AMEX	EMDV	Mon, Jun 24, 2019	58.63	58.64	58.63	58.16
857	AMEX	EMDV	Fri, Jun 21, 2019	58.47	58.64	58.47	58.64
856	AMEX	EMDV	Thu, Jun 20, 2019	58.79	58.88	58.79	58.86
855	AMEX	EMDV	Wed, Jun 19, 2019	58.28	58.28	58.28	58.28
854	AMEX	EMDV	Tue, Jun 18, 2019	57.68	57.75	57.59	57.72
853	AMEX	EMDV	Mon, Jun 17, 2019	56.60	56.64	56.60	56.64
852	AMEX	EMDV	Fri, Jun 14, 2019	56.75	56.76	56.64	56.64
851	AMEX	EMDV	Thu, Jun 13, 2019	56.91	57.12	56.91	57.12
850	AMEX	EMDV	Wed, Jun 12, 2019	57.16	57.16	57.16	57.16
849	AMEX	EMDV	Tue, Jun 11, 2019	57.44	57.85	57.44	57.67
848	AMEX	EMDV	Mon, Jun 10, 2019	57.31	57.31	57.25	57.25
847	AMEX	EMDV	Fri, Jun 7, 2019	56.59	56.90	56.59	56.76
846	AMEX	EMDV	Thu, Jun 6, 2019	56.44	56.44	56.23	56.40
845	AMEX	EMDV	Wed, Jun 5, 2019	56.64	56.66	56.49	56.49
844	AMEX	EMDV	Tue, Jun 4, 2019	56.67	56.97	56.67	56.97
843	AMEX	EMDV	Mon, Jun 3, 2019	57.16	57.23	57.13	57.23
842	AMEX	EMDV	Fri, May 31, 2019	56.54	56.72	56.54	56.72
841	AMEX	EMDV	Thu, May 30, 2019	56.39	56.70	56.39	56.44
840	AMEX	EMDV	Wed, May 29, 2019	55.36	55.87	55.36	55.87
839	AMEX	EMDV	Tue, May 28, 2019	55.61	55.61	55.22	55.24
838	AMEX	EMDV	Fri, May 24, 2019	55.57	55.57	55.28	55.38
837	AMEX	EMDV	Thu, May 23, 2019	55.05	55.19	55.05	55.08
836	AMEX	EMDV	Wed, May 22, 2019	55.87	55.87	55.81	55.82
835	AMEX	EMDV	Tue, May 21, 2019	55.65	55.78	55.53	55.78
834	AMEX	EMDV	Mon, May 20, 2019	55.37	55.66	55.37	55.39
833	AMEX	EMDV	Fri, May 17, 2019	55.42	55.55	55.36	55.36
832	AMEX	EMDV	Thu, May 16, 2019	56.14	56.44	55.90	56.01
831	AMEX	EMDV	Wed, May 15, 2019	56.05	56.05	55.92	55.96
830	AMEX	EMDV	Tue, May 14, 2019	55.85	56.19	55.85	55.95
829	AMEX	EMDV	Mon, May 13, 2019	55.07	55.32	55.07	55.20
828	AMEX	EMDV	Fri, May 10, 2019	56.49	56.74	56.01	56.74
827	AMEX	EMDV	Thu, May 9, 2019	55.55	56.27	55.49	56.03
826	AMEX	EMDV	Wed, May 8, 2019	57.03	57.09	56.49	56.60
825	AMEX	EMDV	Tue, May 7, 2019	56.63	56.63	56.48	56.50
824	AMEX	EMDV	Mon, May 6, 2019	57.30	57.65	57.30	57.50
823	AMEX	EMDV	Fri, May 3, 2019	58.45	58.77	58.45	58.62
822	AMEX	EMDV	Thu, May 2, 2019	57.95	58.02	57.95	58.02
821	AMEX	EMDV	Wed, May 1, 2019	58.44	58.93	57.90	57.90
820	AMEX	EMDV	Tue, Apr 30, 2019	58.79	58.79	58.17	58.45
819	AMEX	EMDV	Mon, Apr 29, 2019	58.28	58.34	58.11	58.11
818	AMEX	EMDV	Fri, Apr 26, 2019	57.91	58.17	57.91	58.10
817	AMEX	EMDV	Thu, Apr 25, 2019	57.80	57.85	57.65	57.74
816	AMEX	EMDV	Wed, Apr 24, 2019	58.10	58.14	58.10	58.14
815	AMEX	EMDV	Tue, Apr 23, 2019	58.65	58.89	58.65	58.80
814	AMEX	EMDV	Mon, Apr 22, 2019	59.08	59.08	58.85	59.01
813	AMEX	EMDV	Thu, Apr 18, 2019	59.28	59.48	59.28	59.43
812	AMEX	EMDV	Wed, Apr 17, 2019	59.44	59.61	59.44	59.47
811	AMEX	EMDV	Tue, Apr 16, 2019	59.10	59.41	59.10	59.24
810	AMEX	EMDV	Mon, Apr 15, 2019	59.33	59.33	59.03	59.10
809	AMEX	EMDV	Fri, Apr 12, 2019	59.77	59.77	59.47	59.53
808	AMEX	EMDV	Thu, Apr 11, 2019	59.40	59.61	59.15	59.23
807	AMEX	EMDV	Wed, Apr 10, 2019	59.66	59.72	59.54	59.66
806	AMEX	EMDV	Tue, Apr 9, 2019	59.16	59.20	59.15	59.15
805	AMEX	EMDV	Mon, Apr 8, 2019	59.34	60.43	58.96	59.09
804	AMEX	EMDV	Fri, Apr 5, 2019	59.28	59.51	59.23	59.42
803	AMEX	EMDV	Thu, Apr 4, 2019	58.91	59.06	58.87	59.06
802	AMEX	EMDV	Wed, Apr 3, 2019	59.08	59.08	58.81	58.92
801	AMEX	EMDV	Tue, Apr 2, 2019	58.60	59.06	58.34	58.46
800	AMEX	EMDV	Mon, Apr 1, 2019	58.55	58.80	58.55	58.78
799	AMEX	EMDV	Fri, Mar 29, 2019	57.61	57.69	57.60	57.65
798	AMEX	EMDV	Thu, Mar 28, 2019	56.71	57.15	56.71	56.97
797	AMEX	EMDV	Wed, Mar 27, 2019	56.56	56.65	56.55	56.65
796	AMEX	EMDV	Tue, Mar 26, 2019	57.09	57.24	56.96	57.10
795	AMEX	EMDV	Mon, Mar 25, 2019	56.81	57.22	56.81	57.07
794	AMEX	EMDV	Fri, Mar 22, 2019	57.22	57.22	56.88	56.88
793	AMEX	EMDV	Thu, Mar 21, 2019	58.11	58.33	58.11	58.33
792	AMEX	EMDV	Wed, Mar 20, 2019	57.97	59.32	57.71	58.21
791	AMEX	EMDV	Tue, Mar 19, 2019	58.28	58.41	58.18	58.14
790	AMEX	EMDV	Mon, Mar 18, 2019	58.04	58.50	58.02	58.50
789	AMEX	EMDV	Fri, Mar 15, 2019	57.44	57.51	57.33	57.50
788	AMEX	EMDV	Thu, Mar 14, 2019	58.33	58.33	56.63	56.87
787	AMEX	EMDV	Wed, Mar 13, 2019	57.16	57.22	57.09	57.13
786	AMEX	EMDV	Tue, Mar 12, 2019	57.28	57.54	57.28	57.47
785	AMEX	EMDV	Mon, Mar 11, 2019	56.93	57.09	56.82	57.09
784	AMEX	EMDV	Fri, Mar 8, 2019	56.05	56.08	55.94	56.08
783	AMEX	EMDV	Thu, Mar 7, 2019	56.59	56.59	56.32	56.32
782	AMEX	EMDV	Wed, Mar 6, 2019	57.65	57.65	57.40	57.40
781	AMEX	EMDV	Tue, Mar 5, 2019	57.49	57.66	57.49	57.59
780	AMEX	EMDV	Mon, Mar 4, 2019	57.42	57.42	56.95	57.03
779	AMEX	EMDV	Fri, Mar 1, 2019	57.42	57.42	57.09	57.09
778	AMEX	EMDV	Thu, Feb 28, 2019	57.40	57.40	57.14	57.14
777	AMEX	EMDV	Wed, Feb 27, 2019	57.42	57.77	57.42	57.66
776	AMEX	EMDV	Tue, Feb 26, 2019	58.10	58.18	58.00	58.15
775	AMEX	EMDV	Mon, Feb 25, 2019	58.26	58.26	58.08	58.08
774	AMEX	EMDV	Fri, Feb 22, 2019	57.44	57.44	57.31	57.41
773	AMEX	EMDV	Thu, Feb 21, 2019	56.50	56.67	56.48	56.65
772	AMEX	EMDV	Wed, Feb 20, 2019	56.84	56.84	56.66	56.66
771	AMEX	EMDV	Tue, Feb 19, 2019	56.40	56.61	56.35	56.35
770	AMEX	EMDV	Fri, Feb 15, 2019	56.16	56.16	55.92	56.09
769	AMEX	EMDV	Thu, Feb 14, 2019	56.47	56.47	56.41	56.41
768	AMEX	EMDV	Wed, Feb 13, 2019	56.66	56.72	56.43	56.43
767	AMEX	EMDV	Tue, Feb 12, 2019	56.97	56.99	56.86	56.86
766	AMEX	EMDV	Mon, Feb 11, 2019	57.26	57.26	56.39	56.46
765	AMEX	EMDV	Fri, Feb 8, 2019	56.59	56.69	56.32	56.62
764	AMEX	EMDV	Thu, Feb 7, 2019	57.06	57.06	56.48	56.79
763	AMEX	EMDV	Wed, Feb 6, 2019	57.41	57.41	57.12	57.12
762	AMEX	EMDV	Tue, Feb 5, 2019	57.73	57.78	57.66	57.76
761	AMEX	EMDV	Mon, Feb 4, 2019	57.20	57.43	57.05	57.30
760	AMEX	EMDV	Fri, Feb 1, 2019	57.60	57.68	57.40	57.47
759	AMEX	EMDV	Thu, Jan 31, 2019	57.53	57.76	57.53	57.71
758	AMEX	EMDV	Wed, Jan 30, 2019	56.61	57.47	56.44	57.30
757	AMEX	EMDV	Tue, Jan 29, 2019	56.50	56.58	56.42	56.48
756	AMEX	EMDV	Mon, Jan 28, 2019	56.25	56.48	56.19	56.45
755	AMEX	EMDV	Fri, Jan 25, 2019	56.58	57.02	56.58	56.98
754	AMEX	EMDV	Thu, Jan 24, 2019	56.37	56.56	56.37	56.49
753	AMEX	EMDV	Wed, Jan 23, 2019	56.05	56.10	55.76	55.92
752	AMEX	EMDV	Tue, Jan 22, 2019	55.65	55.88	55.43	55.61
751	AMEX	EMDV	Fri, Jan 18, 2019	56.34	56.88	56.34	56.60
750	AMEX	EMDV	Thu, Jan 17, 2019	55.65	56.32	55.65	56.28
749	AMEX	EMDV	Wed, Jan 16, 2019	55.89	56.37	55.89	56.27
748	AMEX	EMDV	Tue, Jan 15, 2019	55.62	55.91	55.62	55.75
747	AMEX	EMDV	Mon, Jan 14, 2019	55.24	55.42	55.24	55.28
746	AMEX	EMDV	Fri, Jan 11, 2019	55.43	55.56	55.29	55.29
745	AMEX	EMDV	Thu, Jan 10, 2019	55.37	55.54	55.37	55.50
744	AMEX	EMDV	Wed, Jan 9, 2019	54.91	55.34	54.91	55.20
743	AMEX	EMDV	Tue, Jan 8, 2019	54.40	54.61	54.40	54.61
742	AMEX	EMDV	Mon, Jan 7, 2019	54.31	54.56	54.31	54.56
741	AMEX	EMDV	Fri, Jan 4, 2019	53.92	54.70	53.92	54.59
740	AMEX	EMDV	Thu, Jan 3, 2019	53.15	53.15	52.89	53.02
739	AMEX	EMDV	Wed, Jan 2, 2019	53.37	53.82	53.34	53.55
738	AMEX	EMDV	Mon, Dec 31, 2018	53.73	53.73	53.54	53.54
737	AMEX	EMDV	Fri, Dec 28, 2018	53.58	54.04	53.58	53.78
736	AMEX	EMDV	Thu, Dec 27, 2018	52.90	53.23	52.67	53.23
735	AMEX	EMDV	Wed, Dec 26, 2018	53.28	53.46	52.74	53.37
734	AMEX	EMDV	Mon, Dec 24, 2018	52.64	53.17	52.64	52.64
733	AMEX	EMDV	Fri, Dec 21, 2018	53.12	53.38	52.53	52.56
732	AMEX	EMDV	Thu, Dec 20, 2018	53.35	53.68	53.08	53.27
731	AMEX	EMDV	Wed, Dec 19, 2018	53.79	54.11	52.45	52.64
730	AMEX	EMDV	Tue, Dec 18, 2018	53.20	53.43	53.20	53.26
729	AMEX	EMDV	Mon, Dec 17, 2018	53.29	53.41	52.86	52.86
728	AMEX	EMDV	Fri, Dec 14, 2018	53.67	53.67	53.37	53.37
727	AMEX	EMDV	Thu, Dec 13, 2018	53.89	53.97	53.89	53.97
726	AMEX	EMDV	Wed, Dec 12, 2018	53.99	54.05	53.78	53.78
725	AMEX	EMDV	Tue, Dec 11, 2018	52.47	52.95	52.47	52.95
724	AMEX	EMDV	Mon, Dec 10, 2018	51.78	52.42	51.78	52.42
723	AMEX	EMDV	Fri, Dec 7, 2018	52.82	52.85	52.82	52.85
722	AMEX	EMDV	Thu, Dec 6, 2018	53.14	53.84	53.13	53.74
721	AMEX	EMDV	Tue, Dec 4, 2018	54.31	54.48	54.31	54.48
720	AMEX	EMDV	Mon, Dec 3, 2018	55.20	55.38	55.20	55.22
719	AMEX	EMDV	Fri, Nov 30, 2018	54.36	54.43	54.22	54.40
718	AMEX	EMDV	Thu, Nov 29, 2018	54.92	55.07	54.79	55.03
717	AMEX	EMDV	Wed, Nov 28, 2018	54.00	54.75	54.00	54.75
716	AMEX	EMDV	Tue, Nov 27, 2018	53.44	53.44	53.44	53.44
715	AMEX	EMDV	Mon, Nov 26, 2018	53.33	53.45	53.33	53.43
714	AMEX	EMDV	Fri, Nov 23, 2018	52.78	52.85	52.68	52.85
713	AMEX	EMDV	Wed, Nov 21, 2018	52.86	53.30	52.86	53.09
712	AMEX	EMDV	Tue, Nov 20, 2018	52.44	52.44	52.39	52.41
711	AMEX	EMDV	Mon, Nov 19, 2018	53.31	53.32	53.16	53.17
710	AMEX	EMDV	Fri, Nov 16, 2018	53.09	53.58	53.09	53.40
709	AMEX	EMDV	Thu, Nov 15, 2018	52.35	53.44	52.35	53.10
708	AMEX	EMDV	Wed, Nov 14, 2018	51.66	52.16	51.66	52.16
707	AMEX	EMDV	Tue, Nov 13, 2018	51.54	51.68	51.43	51.46
706	AMEX	EMDV	Mon, Nov 12, 2018	51.50	51.52	51.22	51.25
705	AMEX	EMDV	Fri, Nov 9, 2018	52.05	52.07	51.89	51.89
704	AMEX	EMDV	Thu, Nov 8, 2018	53.17	53.21	52.55	52.73
703	AMEX	EMDV	Wed, Nov 7, 2018	53.66	54.20	53.66	54.12
702	AMEX	EMDV	Tue, Nov 6, 2018	52.87	52.87	52.87	52.87
701	AMEX	EMDV	Mon, Nov 5, 2018	52.87	53.13	52.87	53.05
700	AMEX	EMDV	Fri, Nov 2, 2018	53.20	53.20	52.35	52.35
699	AMEX	EMDV	Thu, Nov 1, 2018	51.84	52.25	51.84	52.12
698	AMEX	EMDV	Wed, Oct 31, 2018	50.81	50.99	50.33	50.56
697	AMEX	EMDV	Tue, Oct 30, 2018	50.00	50.12	49.69	49.69
696	AMEX	EMDV	Mon, Oct 29, 2018	50.45	50.45	50.32	50.32
695	AMEX	EMDV	Fri, Oct 26, 2018	50.16	50.49	50.06	50.38
694	AMEX	EMDV	Thu, Oct 25, 2018	48.85	50.92	48.85	50.60
693	AMEX	EMDV	Wed, Oct 24, 2018	51.11	51.11	49.57	49.57
692	AMEX	EMDV	Tue, Oct 23, 2018	50.20	51.23	50.19	51.23
691	AMEX	EMDV	Mon, Oct 22, 2018	51.69	51.69	51.24	51.25
690	AMEX	EMDV	Fri, Oct 19, 2018	51.20	51.21	50.81	50.81
689	AMEX	EMDV	Thu, Oct 18, 2018	51.11	51.27	50.58	50.74
688	AMEX	EMDV	Wed, Oct 17, 2018	51.97	51.97	51.64	51.90
687	AMEX	EMDV	Tue, Oct 16, 2018	51.80	52.45	51.80	52.45
686	AMEX	EMDV	Mon, Oct 15, 2018	51.19	51.35	51.03	51.05
685	AMEX	EMDV	Fri, Oct 12, 2018	50.46	51.67	50.46	51.67
684	AMEX	EMDV	Thu, Oct 11, 2018	50.33	50.75	49.87	49.87
683	AMEX	EMDV	Wed, Oct 10, 2018	51.87	51.87	51.06	51.06
682	AMEX	EMDV	Tue, Oct 9, 2018	52.01	52.10	52.01	52.10
681	AMEX	EMDV	Mon, Oct 8, 2018	51.79	52.06	51.47	51.82
680	AMEX	EMDV	Fri, Oct 5, 2018	51.92	52.10	51.71	52.10
679	AMEX	EMDV	Thu, Oct 4, 2018	52.20	52.20	51.92	52.06
678	AMEX	EMDV	Wed, Oct 3, 2018	53.99	53.99	53.15	53.15
677	AMEX	EMDV	Tue, Oct 2, 2018	54.19	54.19	53.95	53.95
676	AMEX	EMDV	Mon, Oct 1, 2018	55.06	55.06	54.75	54.75
675	AMEX	EMDV	Fri, Sep 28, 2018	54.87	54.87	54.40	54.77
674	AMEX	EMDV	Thu, Sep 27, 2018	55.27	55.27	54.95	55.24
673	AMEX	EMDV	Wed, Sep 26, 2018	54.92	55.34	54.72	55.11
672	AMEX	EMDV	Tue, Sep 25, 2018	55.01	55.01	55.01	54.73
671	AMEX	EMDV	Mon, Sep 24, 2018	55.21	55.21	55.17	55.17
670	AMEX	EMDV	Fri, Sep 21, 2018	55.16	55.16	55.16	55.16
669	AMEX	EMDV	Thu, Sep 20, 2018	55.05	55.52	55.05	55.16
668	AMEX	EMDV	Wed, Sep 19, 2018	55.25	55.43	55.25	55.43
667	AMEX	EMDV	Tue, Sep 18, 2018	54.23	54.64	54.18	54.19
666	AMEX	EMDV	Mon, Sep 17, 2018	54.16	54.17	53.98	54.17
665	AMEX	EMDV	Fri, Sep 14, 2018	55.02	55.02	54.71	54.71
664	AMEX	EMDV	Thu, Sep 13, 2018	54.89	54.97	54.77	54.88
663	AMEX	EMDV	Wed, Sep 12, 2018	54.38	54.38	54.01	54.01
662	AMEX	EMDV	Tue, Sep 11, 2018	53.41	53.63	53.41	53.49
661	AMEX	EMDV	Mon, Sep 10, 2018	53.57	53.81	53.57	53.81
660	AMEX	EMDV	Fri, Sep 7, 2018	54.26	54.67	54.11	54.11
659	AMEX	EMDV	Thu, Sep 6, 2018	54.24	54.45	53.80	54.01
658	AMEX	EMDV	Wed, Sep 5, 2018	54.28	54.46	54.28	54.46
657	AMEX	EMDV	Tue, Sep 4, 2018	55.10	55.19	54.93	54.93
656	AMEX	EMDV	Fri, Aug 31, 2018	56.44	56.44	56.37	56.37
655	AMEX	EMDV	Thu, Aug 30, 2018	56.52	56.52	56.24	56.27
654	AMEX	EMDV	Wed, Aug 29, 2018	57.27	57.44	57.22	57.44
653	AMEX	EMDV	Tue, Aug 28, 2018	57.54	57.62	57.54	57.62
652	AMEX	EMDV	Mon, Aug 27, 2018	57.36	58.00	57.36	57.83
651	AMEX	EMDV	Fri, Aug 24, 2018	57.21	57.21	56.90	56.90
650	AMEX	EMDV	Thu, Aug 23, 2018	56.73	56.83	56.34	56.34
649	AMEX	EMDV	Wed, Aug 22, 2018	56.87	56.96	56.77	56.82
648	AMEX	EMDV	Tue, Aug 21, 2018	56.26	56.55	56.26	56.36
647	AMEX	EMDV	Mon, Aug 20, 2018	55.11	55.80	55.11	55.80
646	AMEX	EMDV	Fri, Aug 17, 2018	54.46	55.11	54.46	55.11
645	AMEX	EMDV	Thu, Aug 16, 2018	55.00	55.37	54.88	55.12
644	AMEX	EMDV	Wed, Aug 15, 2018	54.37	54.91	54.09	54.71
643	AMEX	EMDV	Tue, Aug 14, 2018	55.64	55.64	55.63	55.63
642	AMEX	EMDV	Mon, Aug 13, 2018	56.10	56.10	55.51	55.51
641	AMEX	EMDV	Fri, Aug 10, 2018	56.51	56.51	56.51	56.51
640	AMEX	EMDV	Thu, Aug 9, 2018	58.32	58.32	57.98	57.98
639	AMEX	EMDV	Wed, Aug 8, 2018	58.09	58.26	58.09	58.26
638	AMEX	EMDV	Tue, Aug 7, 2018	58.20	58.28	58.17	58.28
637	AMEX	EMDV	Mon, Aug 6, 2018	57.64	57.86	57.58	57.58
636	AMEX	EMDV	Fri, Aug 3, 2018	57.92	58.01	57.87	58.01
635	AMEX	EMDV	Thu, Aug 2, 2018	57.33	57.33	57.33	57.33
634	AMEX	EMDV	Wed, Aug 1, 2018	58.00	58.00	58.00	58.00
633	AMEX	EMDV	Tue, Jul 31, 2018	58.16	58.46	58.15	58.44
632	AMEX	EMDV	Mon, Jul 30, 2018	58.15	58.15	58.12	58.12
631	AMEX	EMDV	Fri, Jul 27, 2018	58.06	58.15	58.06	58.15
630	AMEX	EMDV	Thu, Jul 26, 2018	57.92	57.92	57.92	57.92
629	AMEX	EMDV	Wed, Jul 25, 2018	57.42	58.41	57.42	58.39
628	AMEX	EMDV	Tue, Jul 24, 2018	57.53	57.71	57.53	57.69
627	AMEX	EMDV	Mon, Jul 23, 2018	56.49	56.64	56.49	56.64
626	AMEX	EMDV	Fri, Jul 20, 2018	56.14	56.14	56.14	56.14
625	AMEX	EMDV	Thu, Jul 19, 2018	56.14	56.14	56.14	56.14
624	AMEX	EMDV	Wed, Jul 18, 2018	56.53	56.53	56.53	56.53
623	AMEX	EMDV	Tue, Jul 17, 2018	56.77	56.77	56.77	56.77
622	AMEX	EMDV	Mon, Jul 16, 2018	56.94	56.94	56.26	56.26
621	AMEX	EMDV	Fri, Jul 13, 2018	56.45	56.51	56.33	56.45
620	AMEX	EMDV	Thu, Jul 12, 2018	56.26	56.43	56.26	56.42
619	AMEX	EMDV	Wed, Jul 11, 2018	55.83	55.83	55.83	55.83
618	AMEX	EMDV	Tue, Jul 10, 2018	56.44	56.44	56.16	56.21
617	AMEX	EMDV	Mon, Jul 9, 2018	56.39	56.68	56.37	56.37
616	AMEX	EMDV	Fri, Jul 6, 2018	55.77	55.97	55.77	55.94
615	AMEX	EMDV	Thu, Jul 5, 2018	55.55	55.80	55.44	55.75
614	AMEX	EMDV	Tue, Jul 3, 2018	55.20	55.33	55.18	55.18
613	AMEX	EMDV	Mon, Jul 2, 2018	54.87	54.90	54.57	54.75
612	AMEX	EMDV	Fri, Jun 29, 2018	55.00	55.35	55.00	55.35
611	AMEX	EMDV	Thu, Jun 28, 2018	53.65	53.94	53.65	53.91
610	AMEX	EMDV	Wed, Jun 27, 2018	54.42	54.53	53.92	53.93
609	AMEX	EMDV	Tue, Jun 26, 2018	55.03	55.09	54.70	54.70
608	AMEX	EMDV	Mon, Jun 25, 2018	54.99	54.99	54.95	54.99
607	AMEX	EMDV	Fri, Jun 22, 2018	55.57	55.57	55.53	55.53
606	AMEX	EMDV	Thu, Jun 21, 2018	55.14	55.14	54.65	54.90
605	AMEX	EMDV	Wed, Jun 20, 2018	55.21	55.56	55.21	55.56
604	AMEX	EMDV	Tue, Jun 19, 2018	55.43	55.43	55.37	55.40
603	AMEX	EMDV	Mon, Jun 18, 2018	55.91	55.96	55.80	55.95
602	AMEX	EMDV	Fri, Jun 15, 2018	56.72	56.72	56.72	56.72
601	AMEX	EMDV	Thu, Jun 14, 2018	57.27	57.45	57.07	57.31
600	AMEX	EMDV	Wed, Jun 13, 2018	57.55	57.68	57.54	57.67
599	AMEX	EMDV	Tue, Jun 12, 2018	57.73	57.74	57.72	57.74
598	AMEX	EMDV	Mon, Jun 11, 2018	58.03	58.03	57.92	57.94
597	AMEX	EMDV	Fri, Jun 8, 2018	57.96	57.96	57.96	57.96
596	AMEX	EMDV	Thu, Jun 7, 2018	58.24	58.24	58.24	58.24
595	AMEX	EMDV	Wed, Jun 6, 2018	58.79	58.89	58.78	58.83
594	AMEX	EMDV	Tue, Jun 5, 2018	58.86	58.86	58.28	58.28
593	AMEX	EMDV	Mon, Jun 4, 2018	58.87	59.23	58.87	59.23
592	AMEX	EMDV	Fri, Jun 1, 2018	58.07	58.07	58.07	58.07
591	AMEX	EMDV	Thu, May 31, 2018	58.07	58.07	57.68	57.68
590	AMEX	EMDV	Wed, May 30, 2018	57.33	57.65	57.03	57.65
589	AMEX	EMDV	Tue, May 29, 2018	57.55	57.55	56.62	56.80
588	AMEX	EMDV	Fri, May 25, 2018	58.18	58.19	58.18	58.19
587	AMEX	EMDV	Thu, May 24, 2018	57.51	58.05	57.51	57.71
586	AMEX	EMDV	Wed, May 23, 2018	57.94	58.38	57.94	58.22
585	AMEX	EMDV	Tue, May 22, 2018	58.27	58.41	57.97	57.97
584	AMEX	EMDV	Mon, May 21, 2018	57.71	57.96	57.54	57.70
583	AMEX	EMDV	Fri, May 18, 2018	57.27	57.60	57.27	57.60
582	AMEX	EMDV	Thu, May 17, 2018	58.34	58.44	58.03	58.05
581	AMEX	EMDV	Wed, May 16, 2018	58.89	58.89	58.89	58.89
580	AMEX	EMDV	Tue, May 15, 2018	58.20	58.20	58.03	58.03
579	AMEX	EMDV	Mon, May 14, 2018	59.32	59.50	59.12	59.50
578	AMEX	EMDV	Fri, May 11, 2018	59.38	59.38	58.93	58.94
577	AMEX	EMDV	Thu, May 10, 2018	58.69	59.45	58.69	59.09
576	AMEX	EMDV	Wed, May 9, 2018	58.01	58.30	57.91	57.94
575	AMEX	EMDV	Tue, May 8, 2018	57.77	57.77	57.77	57.77
574	AMEX	EMDV	Mon, May 7, 2018	58.13	58.37	58.01	58.01
573	AMEX	EMDV	Fri, May 4, 2018	58.54	58.68	58.00	58.12
572	AMEX	EMDV	Thu, May 3, 2018	57.80	58.53	57.80	58.19
571	AMEX	EMDV	Wed, May 2, 2018	58.45	58.64	58.45	58.64
570	AMEX	EMDV	Tue, May 1, 2018	58.50	58.61	58.21	58.61
569	AMEX	EMDV	Mon, Apr 30, 2018	59.51	59.51	59.17	59.17
568	AMEX	EMDV	Fri, Apr 27, 2018	59.50	59.50	59.28	59.28
567	AMEX	EMDV	Thu, Apr 26, 2018	59.01	59.19	58.98	59.19
566	AMEX	EMDV	Wed, Apr 25, 2018	57.66	58.63	57.66	58.55
565	AMEX	EMDV	Tue, Apr 24, 2018	59.10	59.10	58.73	58.73
564	AMEX	EMDV	Mon, Apr 23, 2018	59.70	59.70	59.70	59.70
563	AMEX	EMDV	Fri, Apr 20, 2018	60.13	60.17	59.70	59.70
562	AMEX	EMDV	Thu, Apr 19, 2018	60.82	60.82	60.82	60.82
561	AMEX	EMDV	Wed, Apr 18, 2018	60.94	61.39	60.94	61.09
560	AMEX	EMDV	Tue, Apr 17, 2018	60.66	61.26	60.66	61.26
559	AMEX	EMDV	Mon, Apr 16, 2018	60.53	60.53	60.26	60.48
558	AMEX	EMDV	Fri, Apr 13, 2018	60.92	60.92	60.53	60.53
557	AMEX	EMDV	Thu, Apr 12, 2018	61.14	61.51	61.14	61.28
556	AMEX	EMDV	Wed, Apr 11, 2018	61.32	61.32	61.24	61.24
555	AMEX	EMDV	Tue, Apr 10, 2018	61.04	61.45	61.02	61.37
554	AMEX	EMDV	Mon, Apr 9, 2018	60.72	61.20	60.65	60.88
553	AMEX	EMDV	Fri, Apr 6, 2018	60.52	60.60	60.40	60.41
552	AMEX	EMDV	Thu, Apr 5, 2018	61.47	61.72	61.47	61.53
551	AMEX	EMDV	Wed, Apr 4, 2018	59.93	60.95	59.93	60.95
550	AMEX	EMDV	Tue, Apr 3, 2018	61.05	61.12	60.78	61.12
549	AMEX	EMDV	Mon, Apr 2, 2018	60.75	61.00	59.69	59.88
548	AMEX	EMDV	Thu, Mar 29, 2018	60.54	60.54	60.54	60.54
547	AMEX	EMDV	Wed, Mar 28, 2018	59.70	60.19	59.40	59.89
546	AMEX	EMDV	Tue, Mar 27, 2018	61.17	61.17	60.23	60.24
545	AMEX	EMDV	Mon, Mar 26, 2018	60.68	61.41	60.47	61.41
544	AMEX	EMDV	Fri, Mar 23, 2018	60.38	60.53	59.60	59.60
543	AMEX	EMDV	Thu, Mar 22, 2018	61.10	61.10	60.22	60.42
542	AMEX	EMDV	Wed, Mar 21, 2018	61.07	61.47	60.71	61.47
541	AMEX	EMDV	Tue, Mar 20, 2018	61.01	61.01	60.88	60.81
540	AMEX	EMDV	Mon, Mar 19, 2018	60.49	60.80	60.22	60.31
539	AMEX	EMDV	Fri, Mar 16, 2018	61.29	61.29	60.97	61.00
538	AMEX	EMDV	Thu, Mar 15, 2018	61.34	61.34	61.00	61.00
537	AMEX	EMDV	Wed, Mar 14, 2018	61.85	61.85	61.14	61.21
536	AMEX	EMDV	Tue, Mar 13, 2018	61.85	61.85	61.13	61.13
535	AMEX	EMDV	Mon, Mar 12, 2018	61.86	61.87	61.71	61.71
534	AMEX	EMDV	Fri, Mar 9, 2018	61.56	62.07	61.56	62.07
533	AMEX	EMDV	Thu, Mar 8, 2018	61.20	61.20	60.91	60.92
532	AMEX	EMDV	Wed, Mar 7, 2018	60.65	60.92	60.65	60.92
531	AMEX	EMDV	Tue, Mar 6, 2018	60.59	60.59	60.59	60.59
530	AMEX	EMDV	Mon, Mar 5, 2018	60.08	60.60	59.79	60.59
529	AMEX	EMDV	Fri, Mar 2, 2018	59.59	60.30	59.05	60.09
528	AMEX	EMDV	Thu, Mar 1, 2018	60.43	60.60	60.00	60.00
527	AMEX	EMDV	Wed, Feb 28, 2018	60.93	60.93	60.13	60.29
526	AMEX	EMDV	Tue, Feb 27, 2018	61.77	61.97	61.00	61.00
525	AMEX	EMDV	Mon, Feb 26, 2018	62.15	62.61	61.88	62.55
524	AMEX	EMDV	Fri, Feb 23, 2018	61.81	61.91	61.71	61.81
523	AMEX	EMDV	Thu, Feb 22, 2018	60.98	61.70	60.98	61.22
522	AMEX	EMDV	Wed, Feb 21, 2018	61.83	62.22	61.03	61.50
521	AMEX	EMDV	Tue, Feb 20, 2018	61.71	61.71	60.98	61.06
520	AMEX	EMDV	Fri, Feb 16, 2018	61.74	62.52	61.71	62.21
519	AMEX	EMDV	Thu, Feb 15, 2018	62.07	62.28	61.64	61.96
518	AMEX	EMDV	Wed, Feb 14, 2018	59.74	61.53	59.74	61.15
517	AMEX	EMDV	Tue, Feb 13, 2018	59.54	60.17	59.51	60.09
516	AMEX	EMDV	Mon, Feb 12, 2018	59.27	59.83	58.87	59.39
515	AMEX	EMDV	Fri, Feb 9, 2018	58.07	59.50	57.04	59.29
514	AMEX	EMDV	Thu, Feb 8, 2018	58.23	58.45	57.21	57.21
513	AMEX	EMDV	Wed, Feb 7, 2018	60.21	60.21	59.12	59.27
512	AMEX	EMDV	Tue, Feb 6, 2018	58.28	60.43	58.28	60.16
511	AMEX	EMDV	Mon, Feb 5, 2018	60.39	60.79	58.81	58.93
510	AMEX	EMDV	Fri, Feb 2, 2018	61.00	61.15	60.69	60.69
509	AMEX	EMDV	Thu, Feb 1, 2018	61.63	62.35	61.51	61.68
508	AMEX	EMDV	Wed, Jan 31, 2018	62.40	62.40	61.48	61.57
507	AMEX	EMDV	Tue, Jan 30, 2018	61.50	61.84	61.45	61.70
506	AMEX	EMDV	Mon, Jan 29, 2018	62.54	63.63	62.32	62.33
505	AMEX	EMDV	Fri, Jan 26, 2018	64.49	64.49	63.75	64.06
504	AMEX	EMDV	Thu, Jan 25, 2018	63.77	63.87	63.47	63.47
503	AMEX	EMDV	Wed, Jan 24, 2018	63.06	63.33	62.57	63.33
502	AMEX	EMDV	Tue, Jan 23, 2018	62.54	62.81	62.37	62.60
501	AMEX	EMDV	Mon, Jan 22, 2018	61.79	62.17	61.79	62.17
500	AMEX	EMDV	Fri, Jan 19, 2018	61.47	61.72	61.33	61.72
499	AMEX	EMDV	Thu, Jan 18, 2018	61.19	61.26	61.12	61.12
498	AMEX	EMDV	Wed, Jan 17, 2018	60.68	60.98	60.66	60.66
497	AMEX	EMDV	Tue, Jan 16, 2018	60.19	60.37	59.87	60.03
496	AMEX	EMDV	Fri, Jan 12, 2018	59.64	59.86	59.53	59.84
495	AMEX	EMDV	Thu, Jan 11, 2018	59.20	59.25	58.93	59.25
494	AMEX	EMDV	Wed, Jan 10, 2018	59.11	59.39	59.00	59.20
493	AMEX	EMDV	Tue, Jan 9, 2018	59.77	59.77	59.77	59.77
492	AMEX	EMDV	Mon, Jan 8, 2018	59.74	59.86	59.74	59.86
491	AMEX	EMDV	Fri, Jan 5, 2018	59.70	59.89	59.61	59.84
490	AMEX	EMDV	Thu, Jan 4, 2018	59.12	59.57	59.12	59.33
489	AMEX	EMDV	Wed, Jan 3, 2018	59.17	59.25	59.06	59.25
488	AMEX	EMDV	Tue, Jan 2, 2018	59.09	59.35	59.06	59.15
487	AMEX	EMDV	Fri, Dec 29, 2017	58.65	58.65	58.32	58.60
486	AMEX	EMDV	Thu, Dec 28, 2017	58.48	58.48	58.17	58.18
485	AMEX	EMDV	Wed, Dec 27, 2017	57.57	57.74	57.57	57.68
484	AMEX	EMDV	Tue, Dec 26, 2017	57.07	57.07	57.07	57.07
483	AMEX	EMDV	Fri, Dec 22, 2017	57.73	57.73	57.70	57.14
482	AMEX	EMDV	Thu, Dec 21, 2017	57.63	57.63	57.16	57.56
481	AMEX	EMDV	Wed, Dec 20, 2017	57.65	57.65	57.35	57.44
480	AMEX	EMDV	Tue, Dec 19, 2017	56.97	57.35	56.95	57.35
479	AMEX	EMDV	Mon, Dec 18, 2017	56.53	57.01	56.41	56.78
478	AMEX	EMDV	Fri, Dec 15, 2017	55.81	55.81	55.67	55.75
477	AMEX	EMDV	Thu, Dec 14, 2017	55.57	55.57	55.57	55.57
476	AMEX	EMDV	Wed, Dec 13, 2017	55.42	55.59	55.42	55.59
475	AMEX	EMDV	Tue, Dec 12, 2017	54.81	55.02	54.80	55.02
474	AMEX	EMDV	Mon, Dec 11, 2017	55.58	55.58	55.48	55.48
473	AMEX	EMDV	Fri, Dec 8, 2017	55.12	55.12	55.12	55.12
472	AMEX	EMDV	Thu, Dec 7, 2017	55.12	55.28	55.12	55.12
471	AMEX	EMDV	Wed, Dec 6, 2017	54.81	55.19	54.81	55.19
470	AMEX	EMDV	Tue, Dec 5, 2017	55.69	55.69	55.35	55.35
469	AMEX	EMDV	Mon, Dec 4, 2017	55.92	56.06	55.52	55.52
468	AMEX	EMDV	Fri, Dec 1, 2017	56.38	56.38	55.14	55.31
467	AMEX	EMDV	Thu, Nov 30, 2017	55.59	55.73	55.59	55.73
466	AMEX	EMDV	Wed, Nov 29, 2017	55.84	55.93	55.60	55.81
465	AMEX	EMDV	Tue, Nov 28, 2017	56.00	56.12	55.77	56.08
464	AMEX	EMDV	Mon, Nov 27, 2017	55.76	55.76	55.47	55.48
463	AMEX	EMDV	Fri, Nov 24, 2017	56.20	56.20	55.94	55.94
462	AMEX	EMDV	Wed, Nov 22, 2017	56.01	56.10	56.01	56.10
461	AMEX	EMDV	Tue, Nov 21, 2017	56.05	56.05	55.94	55.98
460	AMEX	EMDV	Mon, Nov 20, 2017	55.33	55.34	55.33	55.34
459	AMEX	EMDV	Fri, Nov 17, 2017	55.25	55.31	55.07	55.18
458	AMEX	EMDV	Thu, Nov 16, 2017	54.68	55.02	54.68	54.97
457	AMEX	EMDV	Wed, Nov 15, 2017	54.08	54.08	53.96	54.08
456	AMEX	EMDV	Tue, Nov 14, 2017	54.30	54.32	54.30	54.32
455	AMEX	EMDV	Mon, Nov 13, 2017	55.80	55.80	54.46	54.52
454	AMEX	EMDV	Fri, Nov 10, 2017	54.70	54.70	54.70	54.70
453	AMEX	EMDV	Thu, Nov 9, 2017	54.90	54.90	54.70	54.70
452	AMEX	EMDV	Wed, Nov 8, 2017	54.88	55.09	54.88	55.09
451	AMEX	EMDV	Tue, Nov 7, 2017	54.86	54.86	54.78	54.86
450	AMEX	EMDV	Mon, Nov 6, 2017	54.97	55.25	54.95	55.25
449	AMEX	EMDV	Fri, Nov 3, 2017	55.15	55.15	54.94	54.96
448	AMEX	EMDV	Thu, Nov 2, 2017	55.12	55.28	54.95	55.28
447	AMEX	EMDV	Wed, Nov 1, 2017	55.39	55.39	55.11	55.11
446	AMEX	EMDV	Tue, Oct 31, 2017	54.79	54.94	54.79	54.93
445	AMEX	EMDV	Mon, Oct 30, 2017	54.68	54.85	54.41	54.61
444	AMEX	EMDV	Fri, Oct 27, 2017	54.48	54.98	54.31	54.76
443	AMEX	EMDV	Thu, Oct 26, 2017	54.67	54.70	54.33	54.33
442	AMEX	EMDV	Wed, Oct 25, 2017	54.60	54.60	54.39	54.39
441	AMEX	EMDV	Tue, Oct 24, 2017	54.43	54.88	54.43	54.49
440	AMEX	EMDV	Mon, Oct 23, 2017	55.00	55.00	54.65	54.65
439	AMEX	EMDV	Fri, Oct 20, 2017	55.15	55.23	55.08	55.23
438	AMEX	EMDV	Thu, Oct 19, 2017	58.89	55.26	55.12	55.24
437	AMEX	EMDV	Wed, Oct 18, 2017	55.48	55.48	54.62	54.78
436	AMEX	EMDV	Tue, Oct 17, 2017	55.11	55.11	54.72	54.77
435	AMEX	EMDV	Mon, Oct 16, 2017	55.79	56.02	55.77	55.77
434	AMEX	EMDV	Fri, Oct 13, 2017	55.84	55.84	55.81	55.81
433	AMEX	EMDV	Thu, Oct 12, 2017	54.97	55.01	54.97	55.01
432	AMEX	EMDV	Wed, Oct 11, 2017	54.79	55.01	54.79	55.01
431	AMEX	EMDV	Tue, Oct 10, 2017	54.94	55.14	54.94	55.13
430	AMEX	EMDV	Mon, Oct 9, 2017	54.86	54.86	54.62	54.70
429	AMEX	EMDV	Fri, Oct 6, 2017	54.59	54.87	54.59	54.87
428	AMEX	EMDV	Thu, Oct 5, 2017	54.84	54.84	54.84	54.84
427	AMEX	EMDV	Wed, Oct 4, 2017	54.62	54.84	54.43	54.76
426	AMEX	EMDV	Tue, Oct 3, 2017	54.70	54.85	54.60	54.80
425	AMEX	EMDV	Mon, Oct 2, 2017	54.49	54.49	54.26	54.44
424	AMEX	EMDV	Fri, Sep 29, 2017	54.50	54.50	54.24	54.48
423	AMEX	EMDV	Thu, Sep 28, 2017	53.98	53.98	53.70	53.97
422	AMEX	EMDV	Wed, Sep 27, 2017	52.24	53.95	52.24	53.77
421	AMEX	EMDV	Tue, Sep 26, 2017	54.97	54.97	54.93	54.52
420	AMEX	EMDV	Mon, Sep 25, 2017	54.89	54.89	54.31	54.37
419	AMEX	EMDV	Fri, Sep 22, 2017	55.75	55.75	55.34	55.34
418	AMEX	EMDV	Thu, Sep 21, 2017	55.70	55.77	55.51	55.51
417	AMEX	EMDV	Wed, Sep 20, 2017	56.27	56.33	55.23	55.76
416	AMEX	EMDV	Tue, Sep 19, 2017	55.89	55.90	55.82	55.90
415	AMEX	EMDV	Mon, Sep 18, 2017	56.25	56.25	55.83	55.83
414	AMEX	EMDV	Fri, Sep 15, 2017	55.83	55.84	55.78	55.84
413	AMEX	EMDV	Thu, Sep 14, 2017	55.36	55.79	55.35	55.69
412	AMEX	EMDV	Wed, Sep 13, 2017	55.53	55.65	55.36	55.36
411	AMEX	EMDV	Tue, Sep 12, 2017	55.90	55.95	55.77	55.77
410	AMEX	EMDV	Mon, Sep 11, 2017	55.70	55.70	55.70	55.70
409	AMEX	EMDV	Fri, Sep 8, 2017	55.74	55.88	55.74	55.88
408	AMEX	EMDV	Thu, Sep 7, 2017	56.10	56.10	55.89	55.89
407	AMEX	EMDV	Wed, Sep 6, 2017	55.26	55.67	55.23	55.42
406	AMEX	EMDV	Tue, Sep 5, 2017	55.73	55.73	55.46	55.46
405	AMEX	EMDV	Fri, Sep 1, 2017	56.02	56.47	55.75	56.38
404	AMEX	EMDV	Thu, Aug 31, 2017	55.49	55.49	55.49	55.49
403	AMEX	EMDV	Wed, Aug 30, 2017	55.53	55.53	55.53	55.53
402	AMEX	EMDV	Tue, Aug 29, 2017	55.92	55.96	55.92	55.96
401	AMEX	EMDV	Mon, Aug 28, 2017	55.50	55.50	55.50	55.50
400	AMEX	EMDV	Fri, Aug 25, 2017	55.50	55.50	55.50	55.50
399	AMEX	EMDV	Thu, Aug 24, 2017	55.50	55.50	55.50	55.50
398	AMEX	EMDV	Wed, Aug 23, 2017	55.08	55.08	55.08	55.08
397	AMEX	EMDV	Tue, Aug 22, 2017	55.15	55.27	55.15	55.27
396	AMEX	EMDV	Mon, Aug 21, 2017	54.72	54.72	54.72	54.72
395	AMEX	EMDV	Fri, Aug 18, 2017	54.10	54.86	54.10	54.86
394	AMEX	EMDV	Thu, Aug 17, 2017	54.91	54.93	53.99	53.99
393	AMEX	EMDV	Wed, Aug 16, 2017	54.33	54.49	54.27	54.27
392	AMEX	EMDV	Tue, Aug 15, 2017	53.96	53.96	53.96	53.96
391	AMEX	EMDV	Mon, Aug 14, 2017	54.59	54.59	53.96	53.96
390	AMEX	EMDV	Fri, Aug 11, 2017	53.95	53.95	53.91	53.92
389	AMEX	EMDV	Thu, Aug 10, 2017	54.21	54.21	53.36	53.36
388	AMEX	EMDV	Wed, Aug 9, 2017	54.33	54.33	54.21	54.21
387	AMEX	EMDV	Tue, Aug 8, 2017	55.35	55.35	55.06	55.11
386	AMEX	EMDV	Mon, Aug 7, 2017	55.21	55.23	55.21	55.23
385	AMEX	EMDV	Fri, Aug 4, 2017	54.87	54.87	54.87	54.87
384	AMEX	EMDV	Thu, Aug 3, 2017	54.79	54.79	54.71	54.76
383	AMEX	EMDV	Wed, Aug 2, 2017	54.91	54.91	54.91	54.91
382	AMEX	EMDV	Tue, Aug 1, 2017	54.44	54.44	54.44	54.44
381	AMEX	EMDV	Mon, Jul 31, 2017	54.54	54.54	54.44	54.44
380	AMEX	EMDV	Fri, Jul 28, 2017	55.01	55.02	55.01	55.02
379	AMEX	EMDV	Thu, Jul 27, 2017	54.83	54.83	54.83	54.83
378	AMEX	EMDV	Wed, Jul 26, 2017	54.92	55.06	54.87	55.06
377	AMEX	EMDV	Tue, Jul 25, 2017	54.60	54.82	54.52	54.52
376	AMEX	EMDV	Mon, Jul 24, 2017	54.86	54.95	54.86	54.95
375	AMEX	EMDV	Fri, Jul 21, 2017	55.01	55.03	54.61	54.85
374	AMEX	EMDV	Thu, Jul 20, 2017	54.97	54.97	54.46	54.46
373	AMEX	EMDV	Wed, Jul 19, 2017	55.09	55.09	54.59	55.02
372	AMEX	EMDV	Tue, Jul 18, 2017	54.37	54.37	53.90	54.35
371	AMEX	EMDV	Mon, Jul 17, 2017	54.43	54.45	54.32	54.33
370	AMEX	EMDV	Fri, Jul 14, 2017	54.61	54.61	54.58	54.60
369	AMEX	EMDV	Thu, Jul 13, 2017	53.82	53.82	53.76	53.76
368	AMEX	EMDV	Wed, Jul 12, 2017	52.78	52.78	52.78	52.78
367	AMEX	EMDV	Tue, Jul 11, 2017	52.12	52.12	52.00	52.00
366	AMEX	EMDV	Mon, Jul 10, 2017	52.00	52.25	52.00	52.25
365	AMEX	EMDV	Fri, Jul 7, 2017	52.22	52.32	52.18	52.32
364	AMEX	EMDV	Thu, Jul 6, 2017	52.34	52.34	51.87	52.04
363	AMEX	EMDV	Wed, Jul 5, 2017	52.21	52.48	52.09	52.48
362	AMEX	EMDV	Mon, Jul 3, 2017	53.00	53.00	52.53	52.53
361	AMEX	EMDV	Fri, Jun 30, 2017	52.52	52.52	52.11	52.34
360	AMEX	EMDV	Thu, Jun 29, 2017	52.52	52.52	51.85	51.85
359	AMEX	EMDV	Wed, Jun 28, 2017	52.85	52.90	52.70	52.87
358	AMEX	EMDV	Tue, Jun 27, 2017	52.55	52.62	52.50	52.50
357	AMEX	EMDV	Mon, Jun 26, 2017	52.90	52.90	52.90	52.90
356	AMEX	EMDV	Fri, Jun 23, 2017	51.99	52.32	51.99	52.27
355	AMEX	EMDV	Thu, Jun 22, 2017	51.81	52.34	51.81	52.26
354	AMEX	EMDV	Wed, Jun 21, 2017	52.06	52.06	51.98	52.01
353	AMEX	EMDV	Tue, Jun 20, 2017	53.56	53.56	52.18	51.93
352	AMEX	EMDV	Mon, Jun 19, 2017	52.73	52.95	52.73	52.94
351	AMEX	EMDV	Fri, Jun 16, 2017	52.20	52.20	52.20	52.20
350	AMEX	EMDV	Thu, Jun 15, 2017	52.39	52.49	52.39	52.44
349	AMEX	EMDV	Wed, Jun 14, 2017	53.17	53.43	52.66	53.16
348	AMEX	EMDV	Tue, Jun 13, 2017	52.57	52.57	52.57	52.57
347	AMEX	EMDV	Mon, Jun 12, 2017	52.71	52.75	52.57	52.57
346	AMEX	EMDV	Fri, Jun 9, 2017	52.80	52.80	52.47	52.62
345	AMEX	EMDV	Thu, Jun 8, 2017	52.93	52.93	52.36	52.88
344	AMEX	EMDV	Wed, Jun 7, 2017	52.77	52.77	52.77	52.77
343	AMEX	EMDV	Tue, Jun 6, 2017	52.90	52.90	52.59	52.77
342	AMEX	EMDV	Mon, Jun 5, 2017	53.40	53.40	53.01	53.02
341	AMEX	EMDV	Fri, Jun 2, 2017	52.89	52.89	52.89	52.89
340	AMEX	EMDV	Thu, Jun 1, 2017	52.97	52.97	52.97	52.97
339	AMEX	EMDV	Wed, May 31, 2017	52.53	52.53	52.19	52.50
338	AMEX	EMDV	Tue, May 30, 2017	52.90	52.90	52.70	52.80
337	AMEX	EMDV	Fri, May 26, 2017	53.13	53.13	53.09	53.13
336	AMEX	EMDV	Thu, May 25, 2017	52.85	53.01	52.82	52.83
335	AMEX	EMDV	Wed, May 24, 2017	52.54	52.64	52.42	52.64
334	AMEX	EMDV	Tue, May 23, 2017	52.31	52.40	52.28	52.34
333	AMEX	EMDV	Mon, May 22, 2017	52.40	52.40	52.40	52.40
332	AMEX	EMDV	Fri, May 19, 2017	52.30	52.30	52.00	52.18
331	AMEX	EMDV	Thu, May 18, 2017	50.50	51.67	50.50	51.59
330	AMEX	EMDV	Wed, May 17, 2017	52.00	52.20	51.70	51.71
329	AMEX	EMDV	Tue, May 16, 2017	52.82	52.82	52.37	52.56
328	AMEX	EMDV	Mon, May 15, 2017	52.59	52.59	52.42	52.51
327	AMEX	EMDV	Fri, May 12, 2017	52.36	52.36	52.04	52.04
326	AMEX	EMDV	Thu, May 11, 2017	52.18	52.50	51.94	52.50
325	AMEX	EMDV	Wed, May 10, 2017	50.90	51.96	50.90	51.95
324	AMEX	EMDV	Tue, May 9, 2017	51.30	51.30	51.15	51.15
323	AMEX	EMDV	Mon, May 8, 2017	51.30	51.30	51.23	51.23
322	AMEX	EMDV	Fri, May 5, 2017	51.11	51.30	51.11	51.26
321	AMEX	EMDV	Thu, May 4, 2017	51.10	51.27	50.76	51.25
320	AMEX	EMDV	Wed, May 3, 2017	52.51	52.51	51.51	51.51
319	AMEX	EMDV	Tue, May 2, 2017	51.81	51.89	51.39	51.62
318	AMEX	EMDV	Mon, May 1, 2017	51.10	51.33	51.10	51.33
317	AMEX	EMDV	Fri, Apr 28, 2017	51.26	51.39	51.26	51.26
316	AMEX	EMDV	Thu, Apr 27, 2017	51.43	51.46	51.00	51.23
315	AMEX	EMDV	Wed, Apr 26, 2017	51.50	51.62	51.43	51.43
314	AMEX	EMDV	Tue, Apr 25, 2017	51.82	51.99	51.50	51.58
313	AMEX	EMDV	Mon, Apr 24, 2017	51.74	51.74	51.11	51.55
312	AMEX	EMDV	Fri, Apr 21, 2017	51.74	51.74	50.30	50.30
311	AMEX	EMDV	Thu, Apr 20, 2017	50.70	50.76	50.29	50.40
310	AMEX	EMDV	Wed, Apr 19, 2017	50.15	50.15	50.05	50.05
309	AMEX	EMDV	Tue, Apr 18, 2017	50.01	50.23	50.01	50.23
308	AMEX	EMDV	Mon, Apr 17, 2017	50.79	50.84	50.79	50.84
307	AMEX	EMDV	Thu, Apr 13, 2017	50.82	50.82	50.76	50.76
306	AMEX	EMDV	Wed, Apr 12, 2017	50.51	50.53	50.12	50.12
305	AMEX	EMDV	Tue, Apr 11, 2017	50.34	50.34	49.97	50.25
304	AMEX	EMDV	Mon, Apr 10, 2017	50.28	50.28	50.11	50.12
303	AMEX	EMDV	Fri, Apr 7, 2017	50.24	50.24	50.24	50.24
302	AMEX	EMDV	Thu, Apr 6, 2017	50.38	50.38	50.24	50.24
301	AMEX	EMDV	Wed, Apr 5, 2017	50.41	50.41	50.23	50.23
300	AMEX	EMDV	Tue, Apr 4, 2017	50.76	50.79	50.58	50.59
299	AMEX	EMDV	Mon, Apr 3, 2017	51.88	51.88	50.68	50.78
298	AMEX	EMDV	Fri, Mar 31, 2017	50.59	50.59	50.59	50.59
297	AMEX	EMDV	Thu, Mar 30, 2017	51.48	51.48	51.03	51.12
296	AMEX	EMDV	Wed, Mar 29, 2017	51.19	51.38	51.00	51.00
295	AMEX	EMDV	Tue, Mar 28, 2017	51.34	51.52	51.23	51.23
294	AMEX	EMDV	Mon, Mar 27, 2017	51.13	51.48	51.13	51.48
293	AMEX	EMDV	Fri, Mar 24, 2017	51.83	51.93	51.82	51.93
292	AMEX	EMDV	Thu, Mar 23, 2017	51.59	51.59	51.59	51.59
291	AMEX	EMDV	Wed, Mar 22, 2017	51.30	51.79	51.30	51.59
290	AMEX	EMDV	Tue, Mar 21, 2017	51.51	51.72	51.51	51.59
289	AMEX	EMDV	Mon, Mar 20, 2017	51.75	51.88	51.75	51.88
288	AMEX	EMDV	Fri, Mar 17, 2017	51.39	51.45	51.39	51.45
287	AMEX	EMDV	Thu, Mar 16, 2017	51.25	51.25	51.25	51.25
286	AMEX	EMDV	Wed, Mar 15, 2017	49.67	50.54	49.62	50.54
285	AMEX	EMDV	Tue, Mar 14, 2017	49.44	49.50	49.44	49.46
284	AMEX	EMDV	Mon, Mar 13, 2017	49.66	49.79	49.61	49.73
283	AMEX	EMDV	Fri, Mar 10, 2017	47.79	49.06	47.79	49.06
282	AMEX	EMDV	Thu, Mar 9, 2017	48.39	48.39	48.37	48.37
281	AMEX	EMDV	Wed, Mar 8, 2017	48.83	48.86	48.83	48.86
280	AMEX	EMDV	Tue, Mar 7, 2017	48.97	49.23	48.96	48.97
279	AMEX	EMDV	Mon, Mar 6, 2017	49.60	49.60	49.02	49.13
278	AMEX	EMDV	Fri, Mar 3, 2017	48.68	48.71	48.63	48.71
277	AMEX	EMDV	Thu, Mar 2, 2017	48.61	48.69	48.56	48.66
276	AMEX	EMDV	Wed, Mar 1, 2017	49.03	49.26	49.03	49.26
275	AMEX	EMDV	Tue, Feb 28, 2017	48.75	48.75	48.50	48.51
274	AMEX	EMDV	Mon, Feb 27, 2017	49.20	49.22	49.08	49.13
273	AMEX	EMDV	Fri, Feb 24, 2017	49.09	49.11	49.09	49.11
272	AMEX	EMDV	Thu, Feb 23, 2017	49.78	49.79	49.53	49.53
271	AMEX	EMDV	Wed, Feb 22, 2017	49.24	49.41	49.03	49.39
270	AMEX	EMDV	Tue, Feb 21, 2017	49.06	49.06	48.94	48.94
269	AMEX	EMDV	Fri, Feb 17, 2017	48.90	48.90	48.65	48.65
268	AMEX	EMDV	Thu, Feb 16, 2017	49.85	49.85	48.89	49.12
267	AMEX	EMDV	Wed, Feb 15, 2017	49.19	49.36	49.13	49.23
266	AMEX	EMDV	Tue, Feb 14, 2017	47.22	48.77	47.22	48.59
265	AMEX	EMDV	Mon, Feb 13, 2017	48.53	48.65	48.46	48.46
264	AMEX	EMDV	Fri, Feb 10, 2017	48.13	48.26	48.13	48.26
263	AMEX	EMDV	Thu, Feb 9, 2017	47.96	47.96	47.96	47.96
262	AMEX	EMDV	Wed, Feb 8, 2017	47.65	47.65	47.65	47.65
261	AMEX	EMDV	Tue, Feb 7, 2017	47.65	47.65	47.65	47.65
260	AMEX	EMDV	Mon, Feb 6, 2017	48.30	48.30	47.65	47.65
259	AMEX	EMDV	Fri, Feb 3, 2017	47.98	47.99	47.92	47.92
258	AMEX	EMDV	Thu, Feb 2, 2017	47.58	47.65	47.58	47.65
257	AMEX	EMDV	Wed, Feb 1, 2017	48.14	48.14	47.57	47.60
256	AMEX	EMDV	Tue, Jan 31, 2017	47.29	47.59	47.29	47.52
255	AMEX	EMDV	Mon, Jan 30, 2017	47.79	47.79	47.79	47.79
254	AMEX	EMDV	Fri, Jan 27, 2017	48.60	48.60	47.53	47.79
253	AMEX	EMDV	Thu, Jan 26, 2017	47.91	47.98	47.91	47.94
252	AMEX	EMDV	Wed, Jan 25, 2017	47.68	48.21	47.68	48.11
251	AMEX	EMDV	Tue, Jan 24, 2017	47.40	47.77	47.40	47.70
250	AMEX	EMDV	Mon, Jan 23, 2017	47.11	47.29	47.11	47.29
249	AMEX	EMDV	Fri, Jan 20, 2017	46.73	46.87	46.72	46.87
248	AMEX	EMDV	Thu, Jan 19, 2017	46.89	46.93	46.53	46.79
247	AMEX	EMDV	Wed, Jan 18, 2017	47.23	47.30	47.23	47.24
246	AMEX	EMDV	Tue, Jan 17, 2017	47.10	47.37	47.10	47.35
245	AMEX	EMDV	Fri, Jan 13, 2017	47.07	47.13	47.04	47.06
244	AMEX	EMDV	Thu, Jan 12, 2017	46.87	46.97	46.87	46.97
243	AMEX	EMDV	Wed, Jan 11, 2017	46.52	46.59	46.42	46.47
242	AMEX	EMDV	Tue, Jan 10, 2017	46.57	46.57	46.39	46.39
241	AMEX	EMDV	Mon, Jan 9, 2017	46.06	46.21	46.06	46.16
240	AMEX	EMDV	Fri, Jan 6, 2017	46.10	46.10	46.10	46.10
239	AMEX	EMDV	Thu, Jan 5, 2017	45.61	46.60	45.61	46.50
238	AMEX	EMDV	Wed, Jan 4, 2017	46.23	46.51	46.10	46.27
237	AMEX	EMDV	Tue, Jan 3, 2017	46.12	46.15	46.03	46.03
236	AMEX	EMDV	Fri, Dec 30, 2016	47.18	47.18	47.18	47.18
235	AMEX	EMDV	Thu, Dec 29, 2016	45.50	45.84	42.89	45.82
234	AMEX	EMDV	Wed, Dec 28, 2016	44.55	44.78	44.55	44.67
233	AMEX	EMDV	Tue, Dec 27, 2016	44.70	44.72	44.43	44.70
232	AMEX	EMDV	Fri, Dec 23, 2016	44.21	44.46	44.21	44.46
231	AMEX	EMDV	Thu, Dec 22, 2016	44.14	44.14	44.06	44.06
230	AMEX	EMDV	Wed, Dec 21, 2016	45.13	45.13	44.65	44.65
229	AMEX	EMDV	Tue, Dec 20, 2016	45.42	45.63	45.42	44.93
228	AMEX	EMDV	Mon, Dec 19, 2016	45.61	45.61	45.43	45.43
227	AMEX	EMDV	Fri, Dec 16, 2016	45.64	45.73	45.51	45.52
226	AMEX	EMDV	Thu, Dec 15, 2016	45.95	46.08	45.80	45.80
225	AMEX	EMDV	Wed, Dec 14, 2016	46.86	46.89	46.07	46.21
224	AMEX	EMDV	Tue, Dec 13, 2016	47.07	47.07	47.07	47.07
223	AMEX	EMDV	Mon, Dec 12, 2016	46.54	46.58	46.36	46.49
222	AMEX	EMDV	Fri, Dec 9, 2016	46.77	47.17	46.74	47.17
221	AMEX	EMDV	Thu, Dec 8, 2016	46.90	47.16	46.90	47.15
220	AMEX	EMDV	Wed, Dec 7, 2016	46.16	46.70	46.16	46.60
219	AMEX	EMDV	Tue, Dec 6, 2016	46.29	46.31	46.25	46.28
218	AMEX	EMDV	Mon, Dec 5, 2016	46.13	46.13	46.13	46.13
217	AMEX	EMDV	Fri, Dec 2, 2016	45.99	46.03	45.29	45.29
216	AMEX	EMDV	Thu, Dec 1, 2016	45.59	45.81	45.53	45.81
215	AMEX	EMDV	Wed, Nov 30, 2016	46.12	46.17	45.35	45.75
214	AMEX	EMDV	Tue, Nov 29, 2016	46.09	46.18	46.08	46.18
213	AMEX	EMDV	Mon, Nov 28, 2016	46.16	46.16	45.73	45.74
212	AMEX	EMDV	Fri, Nov 25, 2016	45.79	45.79	45.79	45.79
211	AMEX	EMDV	Wed, Nov 23, 2016	45.33	45.33	45.33	45.33
210	AMEX	EMDV	Tue, Nov 22, 2016	46.69	46.69	46.69	46.69
209	AMEX	EMDV	Mon, Nov 21, 2016	45.34	45.34	44.89	45.31
208	AMEX	EMDV	Fri, Nov 18, 2016	45.05	45.05	45.00	45.00
207	AMEX	EMDV	Thu, Nov 17, 2016	45.47	45.47	45.26	45.26
206	AMEX	EMDV	Wed, Nov 16, 2016	44.98	44.98	44.98	44.98
205	AMEX	EMDV	Tue, Nov 15, 2016	45.19	45.45	44.77	44.98
204	AMEX	EMDV	Mon, Nov 14, 2016	44.87	44.87	44.62	44.81
203	AMEX	EMDV	Fri, Nov 11, 2016	44.61	45.06	44.60	45.06
202	AMEX	EMDV	Thu, Nov 10, 2016	46.41	46.68	45.98	45.98
201	AMEX	EMDV	Wed, Nov 9, 2016	48.22	48.22	47.93	47.97
200	AMEX	EMDV	Tue, Nov 8, 2016	48.83	48.95	48.63	48.81
199	AMEX	EMDV	Mon, Nov 7, 2016	48.37	48.76	48.37	48.76
198	AMEX	EMDV	Fri, Nov 4, 2016	47.50	47.73	47.28	47.40
197	AMEX	EMDV	Thu, Nov 3, 2016	48.42	48.42	48.00	48.00
196	AMEX	EMDV	Wed, Nov 2, 2016	48.81	48.81	48.40	48.56
195	AMEX	EMDV	Tue, Nov 1, 2016	49.70	49.70	48.50	48.50
194	AMEX	EMDV	Mon, Oct 31, 2016	49.05	49.05	49.05	49.05
193	AMEX	EMDV	Fri, Oct 28, 2016	48.85	49.06	48.85	49.05
192	AMEX	EMDV	Thu, Oct 27, 2016	49.20	49.20	48.91	48.91
191	AMEX	EMDV	Wed, Oct 26, 2016	49.77	49.77	49.40	49.47
190	AMEX	EMDV	Tue, Oct 25, 2016	49.76	49.76	49.76	49.76
189	AMEX	EMDV	Mon, Oct 24, 2016	49.76	49.76	49.76	49.76
188	AMEX	EMDV	Fri, Oct 21, 2016	49.84	49.84	49.76	49.76
187	AMEX	EMDV	Thu, Oct 20, 2016	50.33	50.33	50.11	50.27
186	AMEX	EMDV	Wed, Oct 19, 2016	50.08	50.08	50.08	50.08
185	AMEX	EMDV	Tue, Oct 18, 2016	49.81	50.08	49.81	50.08
184	AMEX	EMDV	Mon, Oct 17, 2016	48.97	48.97	48.97	48.97
183	AMEX	EMDV	Fri, Oct 14, 2016	49.75	49.75	49.20	49.20
182	AMEX	EMDV	Thu, Oct 13, 2016	49.02	49.39	48.96	49.12
181	AMEX	EMDV	Wed, Oct 12, 2016	50.60	50.60	49.64	49.64
180	AMEX	EMDV	Tue, Oct 11, 2016	49.45	49.53	49.32	49.32
179	AMEX	EMDV	Mon, Oct 10, 2016	50.02	50.02	50.02	50.02
178	AMEX	EMDV	Fri, Oct 7, 2016	49.93	50.02	49.93	50.02
177	AMEX	EMDV	Thu, Oct 6, 2016	50.36	50.36	50.36	50.36
176	AMEX	EMDV	Wed, Oct 5, 2016	50.36	50.36	50.36	50.36
175	AMEX	EMDV	Tue, Oct 4, 2016	50.45	50.48	50.36	50.36
174	AMEX	EMDV	Mon, Oct 3, 2016	50.03	50.13	49.75	50.13
173	AMEX	EMDV	Fri, Sep 30, 2016	50.65	50.65	50.65	50.65
172	AMEX	EMDV	Thu, Sep 29, 2016	50.65	50.65	50.65	50.65
171	AMEX	EMDV	Wed, Sep 28, 2016	49.95	50.65	49.92	50.65
170	AMEX	EMDV	Tue, Sep 27, 2016	49.79	49.79	49.79	49.79
169	AMEX	EMDV	Mon, Sep 26, 2016	49.50	49.50	49.50	49.50
168	AMEX	EMDV	Fri, Sep 23, 2016	50.41	50.41	50.41	50.41
167	AMEX	EMDV	Thu, Sep 22, 2016	50.91	50.91	50.91	50.91
166	AMEX	EMDV	Wed, Sep 21, 2016	49.79	49.79	49.79	49.79
165	AMEX	EMDV	Tue, Sep 20, 2016	49.99	49.99	49.99	49.65
164	AMEX	EMDV	Mon, Sep 19, 2016	49.97	49.99	49.45	49.49
163	AMEX	EMDV	Fri, Sep 16, 2016	49.80	49.80	49.80	49.80
162	AMEX	EMDV	Thu, Sep 15, 2016	49.90	49.90	49.80	49.80
161	AMEX	EMDV	Wed, Sep 14, 2016	49.22	49.59	49.09	49.15
160	AMEX	EMDV	Tue, Sep 13, 2016	49.02	49.02	48.89	48.92
159	AMEX	EMDV	Mon, Sep 12, 2016	48.94	50.09	48.94	50.09
158	AMEX	EMDV	Fri, Sep 9, 2016	51.51	51.51	49.55	49.55
157	AMEX	EMDV	Thu, Sep 8, 2016	51.11	51.11	50.97	50.97
156	AMEX	EMDV	Wed, Sep 7, 2016	51.24	51.27	51.05	51.05
155	AMEX	EMDV	Tue, Sep 6, 2016	50.09	50.09	50.09	50.09
154	AMEX	EMDV	Fri, Sep 2, 2016	50.20	50.20	50.09	50.09
153	AMEX	EMDV	Thu, Sep 1, 2016	48.77	49.39	48.77	49.36
152	AMEX	EMDV	Wed, Aug 31, 2016	49.65	49.65	49.34	49.40
151	AMEX	EMDV	Tue, Aug 30, 2016	50.33	50.33	50.20	50.21
150	AMEX	EMDV	Mon, Aug 29, 2016	49.68	49.68	49.57	49.57
149	AMEX	EMDV	Fri, Aug 26, 2016	50.46	50.46	50.46	50.46
148	AMEX	EMDV	Thu, Aug 25, 2016	50.46	50.46	50.46	50.46
147	AMEX	EMDV	Wed, Aug 24, 2016	50.14	50.14	50.14	50.14
146	AMEX	EMDV	Tue, Aug 23, 2016	51.31	51.31	51.31	51.31
145	AMEX	EMDV	Mon, Aug 22, 2016	51.70	51.70	51.70	51.70
144	AMEX	EMDV	Fri, Aug 19, 2016	51.70	51.70	51.70	51.70
143	AMEX	EMDV	Thu, Aug 18, 2016	51.73	51.75	51.73	51.75
142	AMEX	EMDV	Wed, Aug 17, 2016	49.51	51.34	51.05	51.10
141	AMEX	EMDV	Tue, Aug 16, 2016	51.84	51.89	51.73	51.89
140	AMEX	EMDV	Mon, Aug 15, 2016	51.95	51.95	51.95	51.95
139	AMEX	EMDV	Fri, Aug 12, 2016	51.54	51.71	51.54	51.59
138	AMEX	EMDV	Thu, Aug 11, 2016	51.57	51.60	51.57	51.60
137	AMEX	EMDV	Wed, Aug 10, 2016	51.50	51.50	50.68	50.68
136	AMEX	EMDV	Tue, Aug 9, 2016	51.29	51.32	51.11	51.11
135	AMEX	EMDV	Mon, Aug 8, 2016	51.06	51.06	50.82	51.03
134	AMEX	EMDV	Fri, Aug 5, 2016	50.68	50.74	50.59	50.74
133	AMEX	EMDV	Thu, Aug 4, 2016	49.77	49.77	49.74	49.75
132	AMEX	EMDV	Wed, Aug 3, 2016	49.81	49.81	49.50	49.50
131	AMEX	EMDV	Tue, Aug 2, 2016	50.15	50.15	49.81	49.81
130	AMEX	EMDV	Mon, Aug 1, 2016	50.28	50.34	50.28	50.33
129	AMEX	EMDV	Fri, Jul 29, 2016	49.76	50.28	49.76	50.11
128	AMEX	EMDV	Thu, Jul 28, 2016	49.69	49.82	49.69	49.82
127	AMEX	EMDV	Wed, Jul 27, 2016	49.61	49.83	49.60	49.83
126	AMEX	EMDV	Tue, Jul 26, 2016	49.48	49.49	49.24	49.24
125	AMEX	EMDV	Mon, Jul 25, 2016	49.94	49.94	49.94	49.94
124	AMEX	EMDV	Fri, Jul 22, 2016	50.54	50.54	48.99	49.05
123	AMEX	EMDV	Thu, Jul 21, 2016	48.99	48.99	48.99	48.99
122	AMEX	EMDV	Wed, Jul 20, 2016	50.22	50.22	48.99	48.99
121	AMEX	EMDV	Tue, Jul 19, 2016	48.57	48.57	48.57	48.57
120	AMEX	EMDV	Mon, Jul 18, 2016	48.59	48.59	48.59	48.59
119	AMEX	EMDV	Fri, Jul 15, 2016	48.49	48.49	48.49	48.49
118	AMEX	EMDV	Thu, Jul 14, 2016	48.49	48.49	48.49	48.49
117	AMEX	EMDV	Wed, Jul 13, 2016	48.49	48.49	48.49	48.49
116	AMEX	EMDV	Tue, Jul 12, 2016	48.31	48.54	48.31	48.49
115	AMEX	EMDV	Mon, Jul 11, 2016	47.59	48.12	47.59	48.12
114	AMEX	EMDV	Fri, Jul 8, 2016	48.30	48.30	47.30	47.30
113	AMEX	EMDV	Thu, Jul 7, 2016	46.60	46.60	46.60	46.60
112	AMEX	EMDV	Wed, Jul 6, 2016	47.48	47.48	45.76	46.81
111	AMEX	EMDV	Tue, Jul 5, 2016	48.30	48.30	46.95	46.95
110	AMEX	EMDV	Fri, Jul 1, 2016	47.42	47.42	47.42	47.42
109	AMEX	EMDV	Thu, Jun 30, 2016	46.71	47.35	46.71	47.28
108	AMEX	EMDV	Wed, Jun 29, 2016	44.25	44.25	44.25	44.25
107	AMEX	EMDV	Tue, Jun 28, 2016	44.25	44.25	44.25	44.25
106	AMEX	EMDV	Mon, Jun 27, 2016	44.01	44.33	43.91	44.25
105	AMEX	EMDV	Fri, Jun 24, 2016	46.71	46.71	45.82	45.87
104	AMEX	EMDV	Thu, Jun 23, 2016	47.27	47.68	47.27	47.35
103	AMEX	EMDV	Wed, Jun 22, 2016	46.77	46.77	46.77	46.77
102	AMEX	EMDV	Tue, Jun 21, 2016	46.61	46.61	46.61	46.32
101	AMEX	EMDV	Mon, Jun 20, 2016	46.93	46.93	46.93	46.93
100	AMEX	EMDV	Fri, Jun 17, 2016	45.00	45.00	45.00	45.00
99	AMEX	EMDV	Thu, Jun 16, 2016	45.00	45.00	45.00	45.00
98	AMEX	EMDV	Wed, Jun 15, 2016	45.29	45.29	45.29	45.29
97	AMEX	EMDV	Tue, Jun 14, 2016	47.00	47.00	45.22	45.29
96	AMEX	EMDV	Mon, Jun 13, 2016	45.91	45.91	45.91	45.91
95	AMEX	EMDV	Fri, Jun 10, 2016	46.52	46.74	46.52	46.74
94	AMEX	EMDV	Thu, Jun 9, 2016	48.05	48.05	48.05	48.05
93	AMEX	EMDV	Wed, Jun 8, 2016	48.05	48.05	48.05	48.05
92	AMEX	EMDV	Tue, Jun 7, 2016	47.64	47.81	47.64	47.81
91	AMEX	EMDV	Mon, Jun 6, 2016	46.87	47.00	46.84	47.00
90	AMEX	EMDV	Fri, Jun 3, 2016	46.29	46.70	46.29	46.70
89	AMEX	EMDV	Thu, Jun 2, 2016	46.12	46.12	46.12	46.12
88	AMEX	EMDV	Wed, Jun 1, 2016	45.54	45.61	45.53	45.61
87	AMEX	EMDV	Tue, May 31, 2016	46.56	46.56	44.91	45.40
86	AMEX	EMDV	Fri, May 27, 2016	45.54	45.60	45.54	45.60
85	AMEX	EMDV	Thu, May 26, 2016	45.36	45.36	45.28	45.28
84	AMEX	EMDV	Wed, May 25, 2016	46.28	46.28	45.00	45.00
83	AMEX	EMDV	Tue, May 24, 2016	44.48	44.48	44.42	44.48
82	AMEX	EMDV	Mon, May 23, 2016	44.42	44.42	44.36	44.38
81	AMEX	EMDV	Fri, May 20, 2016	44.42	44.42	44.23	44.26
80	AMEX	EMDV	Thu, May 19, 2016	44.40	44.40	44.40	44.40
79	AMEX	EMDV	Wed, May 18, 2016	44.95	44.97	44.40	44.40
78	AMEX	EMDV	Tue, May 17, 2016	44.91	44.91	44.72	44.72
77	AMEX	EMDV	Mon, May 16, 2016	45.20	45.20	45.12	45.19
76	AMEX	EMDV	Fri, May 13, 2016	45.20	45.20	45.20	45.20
75	AMEX	EMDV	Thu, May 12, 2016	45.63	45.63	45.60	45.60
74	AMEX	EMDV	Wed, May 11, 2016	45.72	45.72	45.72	45.72
73	AMEX	EMDV	Tue, May 10, 2016	45.46	45.49	45.46	45.48
72	AMEX	EMDV	Mon, May 9, 2016	45.26	45.26	45.24	45.24
71	AMEX	EMDV	Fri, May 6, 2016	45.56	45.57	45.56	45.57
70	AMEX	EMDV	Thu, May 5, 2016	45.77	45.77	45.68	45.68
69	AMEX	EMDV	Wed, May 4, 2016	46.07	46.07	46.07	46.07
68	AMEX	EMDV	Tue, May 3, 2016	46.64	46.71	46.44	46.44
67	AMEX	EMDV	Mon, May 2, 2016	47.60	47.67	47.60	47.61
66	AMEX	EMDV	Fri, Apr 29, 2016	47.54	47.54	47.36	47.53
65	AMEX	EMDV	Thu, Apr 28, 2016	48.33	48.33	48.33	48.33
64	AMEX	EMDV	Wed, Apr 27, 2016	47.93	48.17	47.93	48.07
63	AMEX	EMDV	Tue, Apr 26, 2016	48.02	48.13	48.02	48.13
62	AMEX	EMDV	Mon, Apr 25, 2016	47.81	47.81	47.77	47.77
61	AMEX	EMDV	Fri, Apr 22, 2016	48.57	48.57	47.98	48.17
60	AMEX	EMDV	Thu, Apr 21, 2016	48.34	48.58	48.34	48.58
59	AMEX	EMDV	Wed, Apr 20, 2016	48.91	48.99	48.91	48.99
58	AMEX	EMDV	Tue, Apr 19, 2016	50.44	50.44	49.19	49.45
57	AMEX	EMDV	Mon, Apr 18, 2016	48.55	48.56	48.55	48.56
56	AMEX	EMDV	Fri, Apr 15, 2016	48.30	48.38	48.27	48.27
55	AMEX	EMDV	Thu, Apr 14, 2016	48.38	48.44	48.34	48.38
54	AMEX	EMDV	Wed, Apr 13, 2016	47.71	47.71	47.71	47.71
53	AMEX	EMDV	Tue, Apr 12, 2016	47.71	47.71	47.71	47.71
52	AMEX	EMDV	Mon, Apr 11, 2016	46.90	46.90	46.85	46.85
51	AMEX	EMDV	Fri, Apr 8, 2016	45.98	45.98	45.98	45.98
50	AMEX	EMDV	Thu, Apr 7, 2016	45.74	45.75	45.49	45.49
49	AMEX	EMDV	Wed, Apr 6, 2016	45.96	45.96	45.96	45.96
48	AMEX	EMDV	Tue, Apr 5, 2016	46.91	46.91	46.91	45.96
47	AMEX	EMDV	Mon, Apr 4, 2016	47.11	47.11	46.91	46.91
46	AMEX	EMDV	Fri, Apr 1, 2016	47.29	47.29	47.29	47.29
45	AMEX	EMDV	Thu, Mar 31, 2016	47.29	47.29	47.29	47.29
44	AMEX	EMDV	Wed, Mar 30, 2016	47.35	47.40	47.35	47.40
43	AMEX	EMDV	Tue, Mar 29, 2016	45.99	45.99	45.99	45.99
42	AMEX	EMDV	Mon, Mar 28, 2016	46.33	46.33	46.33	45.99
41	AMEX	EMDV	Thu, Mar 24, 2016	46.33	46.33	46.33	46.33
40	AMEX	EMDV	Wed, Mar 23, 2016	46.42	46.42	46.22	46.33
39	AMEX	EMDV	Tue, Mar 22, 2016	47.16	47.16	47.16	47.16
38	AMEX	EMDV	Mon, Mar 21, 2016	47.13	47.16	47.13	47.16
37	AMEX	EMDV	Fri, Mar 18, 2016	47.00	47.00	47.00	47.00
36	AMEX	EMDV	Thu, Mar 17, 2016	46.45	46.55	46.34	46.55
35	AMEX	EMDV	Wed, Mar 16, 2016	44.65	44.67	44.65	44.67
34	AMEX	EMDV	Tue, Mar 15, 2016	45.92	45.92	45.92	44.46
33	AMEX	EMDV	Mon, Mar 14, 2016	45.92	45.92	45.92	45.92
32	AMEX	EMDV	Fri, Mar 11, 2016	44.89	44.89	44.89	45.92
31	AMEX	EMDV	Thu, Mar 10, 2016	45.00	45.00	44.89	44.89
30	AMEX	EMDV	Wed, Mar 9, 2016	45.36	45.36	45.36	45.36
29	AMEX	EMDV	Tue, Mar 8, 2016	45.15	45.15	45.14	45.14
28	AMEX	EMDV	Mon, Mar 7, 2016	46.04	46.04	46.04	46.04
27	AMEX	EMDV	Fri, Mar 4, 2016	46.56	46.56	45.46	46.04
26	AMEX	EMDV	Thu, Mar 3, 2016	44.99	44.99	44.99	44.99
25	AMEX	EMDV	Wed, Mar 2, 2016	42.39	42.39	42.39	42.39
24	AMEX	EMDV	Tue, Mar 1, 2016	42.39	42.39	42.39	42.39
23	AMEX	EMDV	Mon, Feb 29, 2016	42.39	42.39	42.39	42.39
22	AMEX	EMDV	Fri, Feb 26, 2016	42.43	42.43	42.43	42.39
21	AMEX	EMDV	Thu, Feb 25, 2016	42.43	42.43	42.43	42.43
20	AMEX	EMDV	Wed, Feb 24, 2016	42.50	42.50	42.50	42.50
19	AMEX	EMDV	Tue, Feb 23, 2016	42.66	42.66	42.66	42.66
18	AMEX	EMDV	Mon, Feb 22, 2016	42.66	42.66	42.66	42.66
17	AMEX	EMDV	Fri, Feb 19, 2016	42.66	42.66	42.66	42.66
16	AMEX	EMDV	Thu, Feb 18, 2016	42.88	42.88	42.66	42.66
15	AMEX	EMDV	Wed, Feb 17, 2016	41.68	41.68	41.68	41.68
14	AMEX	EMDV	Tue, Feb 16, 2016	41.75	41.75	41.68	41.68
13	AMEX	EMDV	Fri, Feb 12, 2016	41.88	41.88	41.88	41.88
12	AMEX	EMDV	Thu, Feb 11, 2016	41.88	41.88	41.88	41.88
11	AMEX	EMDV	Wed, Feb 10, 2016	41.88	41.88	41.88	41.88
10	AMEX	EMDV	Tue, Feb 9, 2016	41.88	41.88	41.88	41.88
9	AMEX	EMDV	Mon, Feb 8, 2016	42.74	42.74	41.88	41.88
8	AMEX	EMDV	Fri, Feb 5, 2016	41.89	41.89	41.89	41.89
7	AMEX	EMDV	Thu, Feb 4, 2016	41.88	42.54	41.88	41.88
6	AMEX	EMDV	Wed, Feb 3, 2016	40.66	41.88	40.66	41.88
5	AMEX	EMDV	Tue, Feb 2, 2016	42.17	42.17	42.17	42.17
4	AMEX	EMDV	Mon, Feb 1, 2016	42.17	42.17	42.17	42.17
3	AMEX	EMDV	Fri, Jan 29, 2016	42.00	42.17	41.83	42.17
2	AMEX	EMDV	Thu, Jan 28, 2016	40.73	40.88	40.59	40.87
1	AMEX	EMDV	Wed, Jan 27, 2016	40.30	40.66	40.30	40.62
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares MSCI Emerging Markets Dividend Growers ETF AMEX:EMDV Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024